Chi Kan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	2.44	2.44	2.43	2.44	-	-	96,000
Mar 25, 2026	2.45	2.44	2.44	2.44	2.44	-0.41%	312,000
Mar 24, 2026	2.43	2.45	2.41	2.45	2.45	0.82%	344,000
Mar 23, 2026	2.43	2.60	2.42	2.43	2.43	-	404,000
Mar 20, 2026	2.48	2.48	2.41	2.43	2.43	-2.41%	312,000
Mar 19, 2026	2.45	2.50	2.40	2.49	2.49	1.63%	324,000
Mar 18, 2026	2.39	2.48	2.39	2.45	2.45	2.51%	268,000
Mar 17, 2026	2.40	2.45	2.38	2.39	2.39	0.42%	356,000
Mar 16, 2026	2.39	2.44	2.37	2.38	2.38	-0.42%	372,000
Mar 13, 2026	2.41	2.42	2.39	2.39	2.39	-0.83%	336,000
Mar 12, 2026	2.45	2.46	2.41	2.41	2.41	0.42%	248,000
Mar 11, 2026	2.46	2.46	2.40	2.40	2.40	-0.83%	380,000
Mar 10, 2026	2.42	2.43	2.39	2.42	2.42	-	536,000
Mar 9, 2026	2.46	2.46	2.42	2.42	2.42	-1.63%	300,000
Mar 6, 2026	2.48	2.48	2.45	2.46	2.46	-0.81%	340,000
Mar 5, 2026	2.49	2.49	2.47	2.48	2.48	0.40%	352,000
Mar 4, 2026	2.49	2.50	2.47	2.47	2.47	-0.80%	488,000
Mar 3, 2026	2.58	2.58	2.49	2.49	2.49	-0.80%	372,000
Mar 2, 2026	2.51	2.52	2.47	2.51	2.51	-	280,000
Feb 27, 2026	2.52	2.52	2.49	2.51	2.51	-0.40%	368,000
Feb 26, 2026	2.51	2.52	2.50	2.52	2.52	0.40%	248,000
Feb 25, 2026	2.56	2.57	2.51	2.51	2.51	-	464,000
Feb 24, 2026	2.50	2.55	2.49	2.51	2.51	0.40%	348,000
Feb 23, 2026	2.50	2.51	2.49	2.50	2.50	-1.96%	284,000
Feb 20, 2026	2.54	2.55	2.49	2.55	2.55	2.82%	396,000
Feb 16, 2026	2.47	2.52	2.47	2.48	2.48	-0.80%	168,000
Feb 13, 2026	2.50	2.54	2.50	2.50	2.50	-	376,000
Feb 12, 2026	2.49	2.54	2.50	2.50	2.50	0.40%	394,540
Feb 11, 2026	2.50	2.52	2.41	2.49	2.49	-0.40%	376,000
Feb 10, 2026	2.46	2.54	2.45	2.50	2.50	1.63%	428,000
Feb 9, 2026	2.42	2.53	2.42	2.46	2.46	1.65%	92,000
Feb 6, 2026	2.37	2.50	2.35	2.42	2.42	2.11%	188,000
Feb 5, 2026	2.36	2.40	2.35	2.37	2.37	0.42%	96,000
Feb 4, 2026	2.37	2.39	2.35	2.36	2.36	-0.42%	92,000
Feb 3, 2026	2.29	2.39	2.29	2.37	2.37	3.49%	380,600
Feb 2, 2026	2.30	2.30	2.29	2.29	2.29	-0.43%	564,000
Jan 30, 2026	2.30	2.30	2.29	2.30	2.30	-	216,000
Jan 29, 2026	2.31	2.31	2.29	2.30	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