CHK Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.53	0.54	0.51	0.52	0.52	-	9,806,880
Aug 19, 2025	0.54	0.55	0.51	0.52	0.52	-1.89%	9,160,950
Aug 18, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	9,754,600
Aug 15, 2025	0.52	0.52	0.51	0.52	0.52	1.96%	7,963,680
Aug 14, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	9,336,000
Aug 13, 2025	0.52	0.53	0.50	0.52	0.52	-	9,360,000
Aug 12, 2025	0.52	0.52	0.51	0.52	0.52	-	8,540,000
Aug 11, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	8,795,990
Aug 8, 2025	0.53	0.54	0.52	0.53	0.53	-	8,368,000
Aug 7, 2025	0.54	0.55	0.52	0.53	0.53	-	9,834,000
Aug 6, 2025	0.50	0.53	0.50	0.53	0.53	3.92%	8,612,000
Aug 5, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	9,788,000
Aug 4, 2025	0.52	0.54	0.51	0.52	0.52	1.96%	10,189,000
Aug 1, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	8,458,600
Jul 31, 2025	0.53	0.53	0.51	0.52	0.52	-	6,952,000
Jul 30, 2025	0.54	0.54	0.52	0.52	0.52	-5.45%	8,176,000
Jul 29, 2025	0.56	0.56	0.53	0.55	0.55	-	9,770,000
Jul 28, 2025	0.55	0.55	0.54	0.55	0.55	-	8,962,000
Jul 25, 2025	0.54	0.56	0.54	0.55	0.55	-	11,886,050
Jul 24, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	8,034,000
Jul 23, 2025	0.56	0.58	0.56	0.57	0.57	-	7,176,000
Jul 22, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	7,152,120
Jul 21, 2025	0.55	0.57	0.54	0.56	0.56	-	8,502,000
Jul 18, 2025	0.59	0.59	0.56	0.56	0.56	-3.45%	7,647,200
Jul 17, 2025	0.62	0.62	0.58	0.58	0.58	-6.45%	8,869,000
Jul 16, 2025	0.57	0.62	0.57	0.62	0.62	8.77%	8,713,700
Jul 15, 2025	0.57	0.59	0.57	0.57	0.57	-1.72%	9,324,000
Jul 14, 2025	0.58	0.61	0.57	0.58	0.58	1.75%	8,524,000
Jul 11, 2025	0.51	0.58	0.51	0.57	0.57	5.56%	8,290,000
Jul 10, 2025	0.55	0.57	0.53	0.54	0.54	-	10,059,500
Jul 9, 2025	0.54	0.55	0.53	0.54	0.54	-	8,088,000
Jul 8, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	8,058,000
Jul 7, 2025	0.56	0.56	0.53	0.55	0.55	-3.51%	8,790,000
Jul 4, 2025	0.59	0.59	0.56	0.57	0.57	-3.39%	8,804,000
Jul 3, 2025	0.58	0.61	0.58	0.59	0.59	-	7,206,500
Jul 2, 2025	0.61	0.62	0.58	0.59	0.59	-3.28%	7,098,360
Jun 30, 2025	0.60	0.64	0.60	0.61	0.61	1.67%	6,764,250
Jun 27, 2025	0.59	0.61	0.57	0.60	0.60	1.69%	7,237,100
Jun 26, 2025	0.60	0.63	0.58	0.59	0.59	-1.67%	7,456,000
Jun 25, 2025	0.67	0.69	0.60	0.60	0.60	-10.45%	9,328,000
Jun 24, 2025	0.65	0.67	0.54	0.67	0.67	1.52%	10,408,000
Jun 23, 2025	0.71	0.74	0.64	0.66	0.66	-1.49%	11,147,050
Jun 20, 2025	0.72	0.74	0.66	0.67	0.67	-5.63%	7,898,000
Jun 19, 2025	0.74	0.75	0.70	0.71	0.71	-4.05%	7,516,000
Jun 18, 2025	0.86	0.89	0.74	0.74	0.74	-11.90%	9,418,000
Jun 17, 2025	0.80	0.84	0.73	0.84	0.84	5.00%	8,115,000
Jun 16, 2025	0.87	0.93	0.77	0.80	0.80	-4.76%	5,295,000
Jun 13, 2025	0.77	1.00	0.77	0.84	0.84	13.51%	13,893,795
Jun 12, 2025	0.66	0.76	0.66	0.74	0.74	12.12%	10,399,397
Jun 11, 2025	0.70	0.71	0.64	0.66	0.66	-5.71%	7,182,000