Chi Kan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.32	2.38	2.26	2.38	2.38	3.03%	288,000
May 27, 2026	2.33	2.33	2.27	2.31	2.31	-0.86%	444,000
May 26, 2026	2.29	2.33	2.27	2.33	2.33	0.87%	368,000
May 22, 2026	2.30	2.33	2.30	2.31	2.31	0.43%	312,000
May 21, 2026	2.29	2.30	2.27	2.30	2.30	0.44%	288,000
May 20, 2026	2.29	2.30	2.28	2.29	2.29	-	344,000
May 19, 2026	2.29	2.29	2.28	2.29	2.29	-	264,000
May 18, 2026	2.28	2.30	2.25	2.29	2.29	0.44%	364,000
May 15, 2026	2.29	2.29	2.27	2.28	2.28	-0.44%	284,000
May 14, 2026	2.31	2.31	2.28	2.29	2.29	-0.87%	292,000
May 13, 2026	2.33	2.33	2.29	2.31	2.31	0.43%	304,000
May 12, 2026	2.32	2.32	2.29	2.30	2.30	-0.86%	296,596
May 11, 2026	2.30	2.32	2.29	2.32	2.32	0.87%	315,996
May 8, 2026	2.28	2.30	2.27	2.30	2.30	1.32%	304,000
May 7, 2026	2.29	2.30	2.26	2.27	2.27	-0.87%	272,000
May 6, 2026	2.21	2.30	2.19	2.29	2.29	3.62%	394,822
May 5, 2026	2.26	2.26	2.21	2.21	2.21	-2.21%	332,000
May 4, 2026	2.29	2.29	2.25	2.26	2.26	-	312,000
Apr 30, 2026	2.29	2.29	2.26	2.26	2.26	-1.31%	272,000
Apr 29, 2026	2.27	2.29	2.24	2.29	2.29	0.88%	352,200
Apr 28, 2026	2.28	2.29	2.23	2.27	2.27	-0.44%	284,000
Apr 27, 2026	2.30	2.32	2.27	2.28	2.28	-0.87%	309,020
Apr 24, 2026	2.34	2.34	2.28	2.30	2.30	-1.71%	268,000
Apr 23, 2026	2.31	2.34	2.30	2.34	2.34	1.30%	396,000
Apr 22, 2026	2.30	2.33	2.30	2.31	2.31	0.43%	272,000
Apr 21, 2026	2.29	2.34	2.28	2.30	2.30	0.44%	300,000
Apr 20, 2026	2.31	2.31	2.29	2.29	2.29	-1.29%	360,000
Apr 17, 2026	2.34	2.34	2.28	2.32	2.32	1.31%	308,000
Apr 16, 2026	2.32	2.32	2.28	2.29	2.29	-0.87%	372,000
Apr 15, 2026	2.27	2.34	2.27	2.31	2.31	1.76%	264,000
Apr 14, 2026	2.29	2.29	2.27	2.27	2.27	-0.87%	316,000
Apr 13, 2026	2.32	2.32	2.29	2.29	2.29	-0.87%	272,000
Apr 10, 2026	2.38	2.45	2.24	2.31	2.31	-2.12%	468,000
Apr 9, 2026	2.34	2.36	2.31	2.36	2.36	1.29%	361,780
Apr 8, 2026	2.31	2.35	2.31	2.33	2.33	0.87%	312,000
Apr 2, 2026	2.28	2.34	2.27	2.31	2.31	1.32%	292,000
Apr 1, 2026	2.20	2.35	2.16	2.28	2.28	3.17%	412,000
Mar 31, 2026	2.33	2.33	2.21	2.21	2.21	-3.91%	288,600
Mar 30, 2026	2.30	2.48	2.30	2.30	2.30	-3.77%	516,000
Mar 27, 2026	2.44	2.44	2.39	2.39	2.39	-2.05%	464,000
Mar 26, 2026	2.44	2.44	2.43	2.44	2.44	-	248,000
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