Chi Kan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.34	2.34	2.33	2.34	2.34	0.86%	44,220
Sep 23, 2026	2.35	2.40	2.32	2.32	2.32	-1.28%	140,480
Sep 22, 2026	2.37	2.43	2.34	2.35	2.35	-0.84%	2,000,482
Sep 21, 2026	2.40	2.42	2.37	2.37	2.37	-1.25%	296,480
Sep 18, 2026	2.34	2.40	2.33	2.40	2.40	3.45%	484,600
Sep 17, 2026	2.24	2.37	2.24	2.32	2.32	3.57%	316,510
Sep 16, 2026	2.20	2.24	2.20	2.24	2.24	1.82%	196,500
Sep 15, 2026	2.20	2.20	2.20	2.20	2.20	0.69%	4,000
Sep 14, 2026	2.25	2.25	2.19	2.19	2.19	0.92%	16,790
Sep 11, 2026	2.15	2.30	2.15	2.17	2.17	0.93%	36,000
Sep 10, 2026	2.16	2.16	2.15	2.15	2.15	-0.92%	40,000
Sep 9, 2026	2.19	2.19	2.17	2.17	2.17	-0.92%	24,000
Sep 8, 2026	2.18	2.18	2.18	2.19	2.19	-	8,660
Sep 7, 2026	2.20	2.20	2.19	2.19	2.19	-0.46%	60,000
Sep 4, 2026	2.25	2.20	2.20	2.20	2.20	-	12,150
Sep 3, 2026	2.25	2.25	2.20	2.20	2.20	-	8,000
Sep 2, 2026	2.22	2.22	2.20	2.20	2.20	-1.13%	20,000
Sep 1, 2026	2.22	2.22	2.22	2.22	2.22	-	590
Aug 31, 2026	2.28	2.28	2.22	2.22	2.22	-0.89%	64,000
Aug 28, 2026	2.25	2.25	2.24	2.24	2.24	-0.22%	8,960
Aug 27, 2026	2.24	2.29	2.24	2.25	2.25	0.22%	56,260
Aug 26, 2026	2.27	2.27	2.24	2.24	2.24	-1.32%	100,000
Aug 25, 2026	2.28	2.28	2.26	2.27	2.27	-0.44%	292,800
Aug 24, 2026	2.28	2.29	2.26	2.28	2.28	0.22%	268,600
Aug 21, 2026	2.32	2.32	2.28	2.28	2.28	-1.94%	284,440
Aug 20, 2026	2.33	2.33	2.30	2.32	2.32	-0.22%	296,777
Aug 19, 2026	2.33	2.33	2.32	2.33	2.33	-	272,408
Aug 18, 2026	2.34	2.34	2.30	2.33	2.33	-0.21%	312,408
Aug 17, 2026	2.34	2.34	2.32	2.33	2.33	-	280,142
Aug 14, 2026	2.34	2.37	2.31	2.33	2.33	-	364,448
Aug 13, 2026	2.33	2.37	2.33	2.33	2.33	0.22%	284,900
Aug 12, 2026	2.33	2.38	2.33	2.33	2.33	0.22%	376,723
Aug 11, 2026	2.38	2.43	2.32	2.32	2.32	-2.52%	442,040
Aug 10, 2026	2.29	2.38	2.28	2.38	2.38	3.93%	652,840
Aug 7, 2026	2.32	2.36	2.29	2.29	2.29	-1.29%	497,000
Aug 6, 2026	2.36	2.38	2.31	2.32	2.32	-1.69%	628,980
Aug 5, 2026	2.29	2.38	2.29	2.36	2.36	3.28%	557,920
Aug 4, 2026	2.30	2.35	2.29	2.29	2.29	-0.44%	821,240
Aug 3, 2026	2.30	2.37	2.30	2.30	2.30	-0.22%	508,536
Jul 31, 2026	2.31	2.35	2.27	2.30	2.30	-0.43%	588,000
Jul 30, 2026	2.31	2.35	2.30	2.31	2.31	-	497,680
Jul 29, 2026	2.29	2.37	2.28	2.31	2.31	1.32%	680,000
Jul 28, 2026	2.27	2.38	2.27	2.28	2.28	0.88%	597,435
Jul 27, 2026	2.33	2.38	2.25	2.26	2.26	-3.00%	396,040
Jul 24, 2026	2.25	2.33	2.24	2.33	2.33	3.56%	384,950
Jul 23, 2026	2.24	2.26	2.22	2.25	2.25	0.45%	291,660
Jul 22, 2026	2.24	2.28	2.23	2.24	2.24	-	317,000
Jul 21, 2026	2.24	2.29	2.24	2.24	2.24	-	352,400
Jul 20, 2026	2.25	2.33	2.23	2.24	2.24	-0.44%	366,838
Jul 17, 2026	2.26	2.31	2.22	2.25	2.25	-0.44%	388,000