CHK Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	990,020
May 29, 2026	0.28	0.29	0.26	0.26	0.26	-5.45%	4,001,000
May 28, 2026	0.24	0.28	0.24	0.28	0.28	12.70%	3,034,000
May 27, 2026	0.25	0.26	0.24	0.24	0.24	-	1,890,000
May 26, 2026	0.24	0.26	0.23	0.24	0.24	2.09%	2,828,000
May 22, 2026	0.24	0.25	0.23	0.24	0.24	-3.24%	2,824,000
May 21, 2026	0.26	0.26	0.24	0.25	0.25	-3.14%	4,950,000
May 20, 2026	0.23	0.26	0.23	0.26	0.26	9.91%	4,999,000
May 19, 2026	0.24	0.24	0.23	0.23	0.23	-4.13%	2,791,000
May 18, 2026	0.24	0.27	0.23	0.24	0.24	2.98%	5,332,000
May 15, 2026	0.22	0.24	0.21	0.24	0.24	6.82%	6,997,800
May 14, 2026	0.22	0.22	0.20	0.22	0.22	-0.90%	4,872,000
May 13, 2026	0.23	0.23	0.22	0.22	0.22	-2.63%	5,382,000
May 12, 2026	0.23	0.23	0.23	0.23	0.23	-2.15%	3,773,000
May 11, 2026	0.24	0.24	0.23	0.23	0.23	-3.32%	11,062,000
May 8, 2026	0.24	0.26	0.24	0.24	0.24	-0.41%	6,424,480
May 7, 2026	0.26	0.26	0.24	0.24	0.24	-6.92%	12,390,000
May 6, 2026	0.27	0.27	0.25	0.26	0.26	-1.89%	8,544,000
May 5, 2026	0.27	0.28	0.26	0.27	0.27	-1.85%	5,070,180
May 4, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	10,328,000
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