CHK Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	7,317,120
Apr 29, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	8,942,000
Apr 28, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	7,294,000
Apr 27, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	10,866,600
Apr 24, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	11,036,000
Apr 23, 2026	0.29	0.33	0.28	0.32	0.32	8.62%	18,062,000
Apr 22, 2026	0.31	0.31	0.29	0.29	0.29	-1.69%	7,076,120
Apr 21, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	10,340,500
Apr 20, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	11,090,000
Apr 17, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	5,303,000
Apr 16, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	12,171,000
Apr 15, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	12,338,000
Apr 14, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	9,360,000
Apr 13, 2026	0.35	0.36	0.33	0.34	0.34	4.62%	10,130,000
Apr 10, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	11,628,000
Apr 9, 2026	0.32	0.34	0.32	0.32	0.32	1.61%	17,270,000
Apr 8, 2026	0.36	0.36	0.31	0.31	0.31	-15.07%	14,124,910
Apr 2, 2026	0.37	0.39	0.36	0.37	0.37	-	17,668,000
Apr 1, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	13,484,000
Mar 31, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	12,644,000
Mar 30, 2026	0.42	0.43	0.38	0.40	0.40	1.28%	11,424,000
Mar 27, 2026	0.39	0.39	0.37	0.39	0.39	1.30%	12,360,980
Mar 26, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	13,500,500
Mar 25, 2026	0.39	0.39	0.38	0.39	0.39	-	15,417,000
Mar 24, 2026	0.38	0.41	0.36	0.39	0.39	-2.50%	13,262,020
Mar 23, 2026	0.42	0.43	0.38	0.40	0.40	1.27%	21,292,000
Mar 20, 2026	0.40	0.40	0.39	0.40	0.40	-5.95%	11,340,000
Mar 19, 2026	0.44	0.46	0.40	0.42	0.42	10.53%	20,906,000
Mar 18, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	11,873,500
Mar 17, 2026	0.44	0.44	0.40	0.40	0.40	-9.09%	19,880,000
Mar 16, 2026	0.47	0.48	0.43	0.44	0.44	-3.30%	10,672,000
Mar 13, 2026	0.49	0.50	0.43	0.46	0.46	-2.15%	13,433,000
Mar 12, 2026	0.50	0.52	0.46	0.47	0.47	1.09%	35,501,580
Mar 11, 2026	0.46	0.47	0.42	0.46	0.46	1.10%	25,042,000
Mar 10, 2026	0.45	0.48	0.35	0.46	0.46	-12.50%	52,380,020
Mar 9, 2026	0.50	0.75	0.49	0.52	0.52	19.54%	98,060,560
Mar 6, 2026	0.44	0.49	0.42	0.44	0.44	4.82%	43,182,000
Mar 5, 2026	0.50	0.52	0.39	0.42	0.42	-11.70%	82,362,000
Mar 4, 2026	0.93	0.93	0.47	0.47	0.47	-47.19%	124,332,800
Mar 3, 2026	0.69	1.12	0.69	0.89	0.89	48.33%	239,446,000
Mar 2, 2026	0.26	0.61	0.26	0.60	0.60	154.24%	189,658,500
Feb 27, 2026	0.24	0.24	0.22	0.24	0.24	0.43%	19,828,000
Feb 26, 2026	0.23	0.24	0.23	0.24	0.24	0.43%	19,474,000
Feb 25, 2026	0.24	0.25	0.23	0.23	0.23	-1.68%	19,231,800
Feb 24, 2026	0.24	0.26	0.23	0.24	0.24	-0.83%	20,960,000
Feb 23, 2026	0.24	0.24	0.23	0.24	0.24	-	20,236,000
Feb 20, 2026	0.23	0.25	0.23	0.24	0.24	7.62%	20,504,000
Feb 16, 2026	0.21	0.23	0.21	0.22	0.22	5.19%	14,622,750
Feb 13, 2026	0.24	0.24	0.21	0.21	0.21	-11.30%	21,584,000
Feb 12, 2026	0.25	0.26	0.23	0.24	0.24	-2.45%	19,798,000