Checkit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	14.38	14.60	14.38	14.25	14.25	-	34,912
Mar 24, 2026	14.25	14.50	14.00	14.25	14.25	-	490,019
Mar 23, 2026	14.50	14.57	14.00	14.25	14.25	-1.72%	39,023
Mar 20, 2026	14.88	14.88	14.03	14.50	14.50	1.75%	140,270
Mar 19, 2026	14.25	14.16	14.16	14.25	14.25	-	67,027
Mar 18, 2026	14.75	15.00	14.11	14.25	14.25	-3.39%	110,415
Mar 17, 2026	14.75	15.00	14.51	14.75	14.75	-	29,013
Mar 16, 2026	14.75	15.00	14.71	14.75	14.75	-	77,024
Mar 13, 2026	15.25	15.18	14.50	14.75	14.75	-3.28%	77,329
Mar 12, 2026	15.25	15.42	15.10	15.25	15.25	-	21,331
Mar 11, 2026	15.25	15.50	15.00	15.25	15.25	-	64
Mar 10, 2026	14.75	15.50	15.00	15.25	15.25	3.39%	246,055
Mar 9, 2026	15.25	15.50	14.65	14.75	14.75	-3.28%	19,842
Mar 6, 2026	15.50	16.00	15.02	15.25	15.25	-1.61%	138,237
Mar 5, 2026	15.50	16.00	15.20	15.50	15.50	-	132,000
Mar 4, 2026	15.50	15.89	15.89	15.50	15.50	-	82,629
Mar 3, 2026	16.50	17.00	15.20	15.50	15.50	-6.06%	205,531
Mar 2, 2026	17.50	18.00	16.00	16.50	16.50	-5.71%	269,013
Feb 27, 2026	18.00	19.00	17.00	17.50	17.50	-2.78%	441,148
Feb 26, 2026	18.00	18.40	18.40	18.00	18.00	-	2,717
Feb 25, 2026	18.00	19.00	19.00	18.00	18.00	-	48
Feb 24, 2026	18.00	18.77	17.00	18.00	18.00	-2.70%	513,263
Feb 23, 2026	18.00	19.00	17.55	18.50	18.50	2.78%	547,616
Feb 20, 2026	18.50	19.00	17.36	18.00	18.00	-2.70%	300,384
Feb 19, 2026	19.00	19.40	18.00	18.50	18.50	7.25%	122,749
Feb 18, 2026	17.50	17.50	17.03	17.25	17.25	-1.43%	108,485
Feb 17, 2026	17.50	17.35	17.05	17.50	17.50	-	26,500
Feb 16, 2026	17.50	18.00	17.35	17.50	17.50	-	94,156
Feb 13, 2026	18.25	18.00	17.26	17.50	17.50	-4.11%	251,830
Feb 12, 2026	18.25	18.50	18.02	18.25	18.25	-1.35%	60,279
Feb 11, 2026	18.50	19.00	18.00	18.50	18.50	-	141,449
Feb 10, 2026	18.50	18.58	18.06	18.50	18.50	-	9,833
Feb 9, 2026	18.50	19.00	18.00	18.50	18.50	-	42,028
Feb 6, 2026	18.50	18.60	18.06	18.50	18.50	-	90,789
Feb 5, 2026	18.50	19.00	18.01	18.50	18.50	-	16,541
Feb 4, 2026	18.50	18.55	18.01	18.50	18.50	-	14,070
Feb 3, 2026	18.50	19.00	18.00	18.50	18.50	-	49,527
Feb 2, 2026	18.50	19.00	18.65	18.50	18.50	-	162,224
Jan 30, 2026	18.50	18.89	17.60	18.50	18.50	-	211,763
Jan 29, 2026	18.50	19.00	18.44	18.50	18.50	-	148,219
Jan 28, 2026	18.75	19.45	18.00	18.50	18.50	-1.33%	115,708
Jan 27, 2026	19.25	19.50	18.33	18.75	18.75	-2.60%	166,697
Jan 26, 2026	19.50	20.00	19.00	19.25	19.25	-1.28%	90,087
Jan 23, 2026	19.50	20.00	19.01	19.50	19.50	-	14,477
Jan 22, 2026	19.50	20.00	19.20	19.50	19.50	-	90,804
Jan 21, 2026	19.50	19.94	19.25	19.50	19.50	-	670,310
Jan 20, 2026	20.00	20.20	19.12	19.50	19.50	-2.50%	175,442
Jan 19, 2026	20.00	19.67	19.64	20.00	20.00	-	87,200
Jan 16, 2026	20.00	20.89	19.00	20.00	20.00	-	32,410
Jan 15, 2026	19.50	19.94	19.10	20.00	20.00	2.56%	190,400