FRA:CHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Aug 24, 2026	2.30	2.30	2.30	2.30	2.30	3.60%	-
Aug 21, 2026	2.22	2.22	2.22	2.22	2.22	-0.18%	-
Aug 20, 2026	2.22	2.22	2.22	2.22	2.22	-2.71%	-
Aug 19, 2026	2.29	2.29	2.29	2.29	2.29	-3.79%	-
Aug 18, 2026	2.38	2.38	2.38	2.38	2.38	-0.71%	-
Aug 17, 2026	2.39	2.39	2.39	2.39	2.39	-0.25%	-
Aug 14, 2026	2.40	2.40	2.40	2.40	2.40	0.17%	-
Aug 13, 2026	2.40	2.40	2.40	2.40	2.40	-6.63%	-
Aug 12, 2026	2.43	2.57	2.43	2.57	2.57	6.88%	19
Aug 11, 2026	2.40	2.40	2.40	2.40	2.40	-1.28%	-
Aug 10, 2026	2.43	2.43	2.43	2.43	2.43	1.38%	-
Aug 7, 2026	2.40	2.40	2.40	2.40	2.40	1.44%	-
Aug 6, 2026	2.36	2.36	2.36	2.36	2.36	-3.00%	-
Aug 5, 2026	2.44	2.44	2.44	2.44	2.44	-1.58%	-
Aug 4, 2026	2.48	2.48	2.48	2.48	2.48	-1.82%	-
Aug 3, 2026	2.52	2.52	2.52	2.52	2.52	-5.83%	-
Jul 31, 2026	2.68	2.68	2.68	2.68	2.68	-0.15%	100
Jul 30, 2026	2.68	2.68	2.68	2.68	2.68	0.07%	-
Jul 29, 2026	2.68	2.68	2.68	2.68	2.68	4.40%	-
Jul 28, 2026	2.57	2.57	2.57	2.57	2.57	2.15%	-
Jul 27, 2026	2.51	2.51	2.51	2.51	2.51	-2.45%	-
Jul 24, 2026	2.58	2.58	2.58	2.58	2.58	-4.59%	-
Jul 23, 2026	2.70	2.70	2.70	2.70	2.70	3.17%	100
Jul 22, 2026	2.62	2.62	2.62	2.62	2.62	-4.91%	-
Jul 21, 2026	2.62	2.75	2.62	2.75	2.75	5.56%	10
Jul 20, 2026	2.61	2.61	2.61	2.61	2.61	1.68%	-
Jul 17, 2026	2.56	2.56	2.56	2.56	2.56	-0.77%	-
Jul 16, 2026	2.58	2.58	2.58	2.58	2.58	2.70%	-
Jul 15, 2026	2.51	2.52	2.51	2.52	2.52	-4.33%	666
Jul 14, 2026	2.50	2.63	2.50	2.63	2.63	5.28%	39
Jul 13, 2026	2.50	2.50	2.50	2.50	2.50	3.35%	-
Jul 10, 2026	2.42	2.42	2.42	2.42	2.42	-0.04%	-
Jul 9, 2026	2.42	2.42	2.42	2.42	2.42	-1.06%	-
Jul 8, 2026	2.44	2.44	2.44	2.44	2.44	1.08%	-
Jul 7, 2026	2.42	2.42	2.42	2.42	2.42	-2.22%	-
Jul 6, 2026	2.47	2.47	2.47	2.47	2.47	-2.06%	-
Jul 3, 2026	2.41	2.53	2.41	2.53	2.53	6.99%	295
Jul 2, 2026	2.36	2.36	2.36	2.36	2.36	1.77%	-
Jul 1, 2026	2.32	2.32	2.32	2.32	2.32	-5.54%	-
Jun 30, 2026	2.33	2.46	2.33	2.46	2.46	1.82%	125
Jun 29, 2026	2.41	2.41	2.41	2.41	2.41	3.88%	-
Jun 26, 2026	2.32	2.32	2.32	2.32	2.32	-2.11%	-
Jun 25, 2026	2.37	2.37	2.37	2.37	2.37	0.85%	-
Jun 24, 2026	2.35	2.35	2.35	2.35	2.35	1.29%	-
Jun 23, 2026	2.32	2.32	2.32	2.32	2.32	-0.30%	-
Jun 22, 2026	2.33	2.33	2.33	2.33	2.33	-2.14%	-
Jun 19, 2026	2.38	2.38	2.38	2.38	2.38	0.85%	-
Jun 18, 2026	2.36	2.36	2.36	2.36	2.36	-5.64%	-
Jun 17, 2026	2.37	2.50	2.37	2.50	2.50	2.71%	810