CK Asset Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.54	48.62	47.32	47.84	47.84	-1.44%	5,865,742
Jul 30, 2026	48.60	48.92	48.30	48.54	48.54	0.25%	5,067,622
Jul 29, 2026	48.34	48.98	47.66	48.42	48.42	0.17%	3,104,327
Jul 28, 2026	48.42	48.66	47.62	48.34	48.34	-0.41%	2,661,984
Jul 27, 2026	47.90	48.56	47.90	48.54	48.54	1.34%	2,381,542
Jul 24, 2026	47.62	47.94	47.46	47.90	47.90	-0.87%	2,365,648
Jul 23, 2026	47.66	48.50	47.10	48.32	48.32	0.96%	3,050,385
Jul 22, 2026	47.02	47.86	46.74	47.86	47.86	0.08%	3,327,487
Jul 21, 2026	48.00	48.28	47.72	47.82	47.82	-0.21%	2,528,954
Jul 20, 2026	47.50	47.92	46.90	47.92	47.92	1.35%	2,954,892
Jul 17, 2026	46.92	48.00	46.62	47.28	47.28	-0.13%	4,222,875
Jul 16, 2026	47.02	47.62	46.66	47.34	47.34	0.42%	3,950,303
Jul 15, 2026	46.30	47.14	45.90	47.14	47.14	3.51%	3,319,823
Jul 14, 2026	45.32	45.60	44.64	45.54	45.54	0.09%	2,316,327
Jul 13, 2026	45.46	45.74	44.92	45.50	45.50	0.09%	2,872,956
Jul 10, 2026	44.76	45.88	44.76	45.46	45.46	1.56%	3,449,415
Jul 9, 2026	44.50	45.00	44.26	44.76	44.76	0.49%	4,994,395
Jul 8, 2026	43.36	44.54	43.20	44.54	44.54	2.58%	6,874,122
Jul 7, 2026	44.22	44.22	42.94	43.42	43.42	-1.81%	5,088,052
Jul 6, 2026	43.92	44.62	43.72	44.22	44.22	-0.14%	3,369,238
Jul 3, 2026	44.52	44.58	43.80	44.28	44.28	-0.05%	3,630,083
Jul 2, 2026	44.80	45.04	43.90	44.30	44.30	0.27%	6,488,349
Jun 30, 2026	44.46	44.60	43.26	44.18	44.18	-0.63%	7,503,423
Jun 29, 2026	44.08	44.88	44.08	44.46	44.46	0.86%	5,235,971
Jun 26, 2026	44.74	45.34	43.86	44.08	44.08	-1.21%	6,662,024
Jun 25, 2026	44.56	44.90	43.90	44.62	44.62	-0.09%	5,738,315
Jun 24, 2026	44.86	45.28	44.14	44.66	44.66	0.40%	5,154,585
Jun 23, 2026	44.24	44.64	43.74	44.48	44.48	-0.54%	3,061,216
Jun 22, 2026	44.00	44.96	43.54	44.72	44.72	0.13%	5,986,861
Jun 18, 2026	45.24	45.54	44.14	44.66	44.66	-1.93%	6,780,040
Jun 17, 2026	45.90	46.48	45.34	45.54	45.54	-1.85%	3,497,707
Jun 16, 2026	46.80	47.14	46.10	46.40	46.40	-1.23%	2,734,017
Jun 15, 2026	47.04	47.50	46.56	46.98	46.98	1.51%	5,603,693
Jun 12, 2026	46.42	46.56	45.88	46.28	46.28	1.62%	2,893,928
Jun 11, 2026	45.48	46.12	45.32	45.54	45.54	1.02%	4,104,850
Jun 10, 2026	44.88	45.30	44.54	45.08	45.08	0.49%	4,535,313
Jun 9, 2026	45.80	46.10	44.50	44.86	44.86	-2.82%	5,839,243
Jun 8, 2026	45.58	46.16	45.14	46.16	46.16	-0.09%	3,921,349
Jun 5, 2026	46.72	46.72	46.06	46.20	46.20	-1.11%	5,898,914
Jun 4, 2026	46.82	46.88	46.26	46.72	46.72	-0.21%	4,498,976
Jun 3, 2026	47.36	47.92	46.24	46.82	46.82	-2.05%	5,230,067
Jun 2, 2026	47.16	47.80	46.52	47.80	47.80	1.27%	5,685,678
Jun 1, 2026	46.30	47.20	46.02	47.20	47.20	-0.30%	11,450,920
May 29, 2026	46.28	47.34	46.06	47.34	47.34	2.78%	23,361,360
May 28, 2026	46.10	46.32	45.30	46.06	46.06	-1.07%	9,858,321
May 27, 2026	48.64	48.70	46.34	46.56	46.56	-3.54%	8,787,053
May 26, 2026	50.80	51.15	49.50	49.66	48.27	-2.91%	6,482,868
May 22, 2026	51.55	51.55	50.90	51.15	49.72	0.10%	3,612,081
May 21, 2026	50.75	51.85	50.45	51.10	49.67	0.69%	4,457,229
May 20, 2026	50.50	51.10	50.00	50.75	49.33	0.59%	4,707,211