Chi Kan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	2.31	2.31	2.29	2.30	-	-0.43%	216,000
Jan 28, 2026	2.32	2.32	2.29	2.31	2.31	-0.86%	147,654
Jan 27, 2026	2.30	2.42	2.29	2.33	2.33	1.30%	548,000
Jan 26, 2026	2.32	2.32	2.29	2.30	2.30	-0.86%	216,000
Jan 23, 2026	2.32	2.34	2.28	2.32	2.32	-	316,000
Jan 22, 2026	2.32	2.32	2.28	2.32	2.32	-	512,000
Jan 21, 2026	2.32	2.32	2.30	2.32	2.32	-	236,000
Jan 20, 2026	2.31	2.36	2.30	2.32	2.32	0.43%	264,000
Jan 19, 2026	2.34	2.34	2.31	2.31	2.31	-1.70%	208,000
Jan 16, 2026	2.34	2.40	2.32	2.35	2.35	-	1,916,000
Jan 15, 2026	2.35	2.38	2.33	2.35	2.35	-	384,000
Jan 14, 2026	2.40	2.40	2.25	2.35	2.35	-	108,000
Jan 13, 2026	2.36	2.36	2.33	2.35	2.35	-0.42%	148,000
Jan 12, 2026	2.37	2.37	2.34	2.36	2.36	-	276,000
Jan 9, 2026	2.39	2.39	2.36	2.36	2.36	-1.26%	100,000
Jan 8, 2026	2.38	2.40	2.19	2.39	2.39	0.84%	472,000
Jan 7, 2026	2.34	2.45	2.31	2.37	2.37	1.28%	296,000
Jan 6, 2026	2.37	2.40	2.34	2.34	2.34	-0.85%	177,750
Jan 5, 2026	2.39	2.39	2.36	2.36	2.36	-1.26%	244,000
Jan 2, 2026	2.44	2.44	2.38	2.39	2.39	0.84%	232,000
Dec 31, 2025	2.39	2.39	2.37	2.37	2.37	-0.84%	196,000
Dec 30, 2025	2.40	2.40	2.38	2.39	2.39	-0.42%	252,000
Dec 29, 2025	2.40	2.40	2.39	2.40	2.40	0.42%	436,000
Dec 24, 2025	2.40	2.40	2.39	2.39	2.39	-0.42%	92,000
Dec 23, 2025	2.41	2.41	2.39	2.40	2.40	-	200,000
Dec 22, 2025	2.41	2.41	2.39	2.40	2.40	-0.41%	184,000
Dec 19, 2025	2.41	2.44	2.39	2.41	2.41	-	1,124,000
Dec 18, 2025	2.42	2.42	2.41	2.41	2.41	-0.41%	196,000
Dec 17, 2025	2.44	2.44	2.41	2.42	2.42	-0.82%	196,000
Dec 16, 2025	2.44	2.44	2.42	2.44	2.44	-	204,000
Dec 15, 2025	2.42	2.44	2.41	2.44	2.44	1.24%	624,000
Dec 12, 2025	2.41	2.41	2.40	2.41	2.41	-	196,000
Dec 11, 2025	2.42	2.42	2.39	2.41	2.41	0.42%	252,000
Dec 10, 2025	2.44	2.44	2.36	2.40	2.40	-1.64%	388,000
Dec 9, 2025	2.34	2.45	2.33	2.44	2.44	4.27%	204,000
Dec 8, 2025	2.37	2.50	2.34	2.34	2.34	-1.27%	164,960
Dec 5, 2025	2.40	2.40	2.37	2.37	2.37	-1.25%	252,000
Dec 4, 2025	2.45	2.45	2.40	2.40	2.40	-2.04%	280,000
Dec 3, 2025	2.45	2.45	2.44	2.45	2.45	-	184,000
Dec 2, 2025	2.46	2.46	2.45	2.45	2.45	-0.41%	160,000
Dec 1, 2025	2.48	2.48	2.46	2.46	2.46	-0.81%	204,000
Nov 28, 2025	2.48	2.48	2.47	2.48	2.48	-	160,000
Nov 27, 2025	2.48	2.48	2.46	2.48	2.48	-	180,000
Nov 26, 2025	2.50	2.50	2.48	2.48	2.48	-0.80%	224,000
Nov 25, 2025	2.50	2.50	2.49	2.50	2.50	-	188,000
Nov 24, 2025	2.50	2.50	2.48	2.50	2.50	-	423,940
Nov 21, 2025	2.48	2.50	2.47	2.50	2.50	0.81%	476,000
Nov 20, 2025	2.51	2.51	2.48	2.48	2.48	-1.20%	312,000
Nov 19, 2025	2.48	2.51	2.48	2.51	2.51	1.21%	316,000
Nov 18, 2025	2.48	2.48	2.48	2.48	2.48	-	288,000