Chi Kan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	2.27	2.28	2.24	2.26	2.26	-0.44%	392,500
Jul 15, 2026	2.27	2.33	2.25	2.27	2.27	-	420,230
Jul 14, 2026	2.28	2.30	2.25	2.27	2.27	-0.44%	308,000
Jul 13, 2026	2.28	2.32	2.26	2.28	2.28	-	332,150
Jul 10, 2026	2.29	2.34	2.25	2.28	2.28	-0.44%	412,000
Jul 9, 2026	2.28	2.32	2.26	2.29	2.29	0.88%	1,471,500
Jul 8, 2026	2.31	2.36	2.27	2.27	2.27	-1.73%	301,660
Jul 7, 2026	2.33	2.38	2.29	2.31	2.31	-0.86%	276,910
Jul 6, 2026	2.30	2.38	2.29	2.33	2.33	1.30%	333,040
Jul 3, 2026	2.30	2.34	2.27	2.30	2.30	-	312,840
Jul 2, 2026	2.29	2.31	2.26	2.30	2.30	0.44%	345,900
Jun 30, 2026	2.33	2.38	2.25	2.29	2.29	-1.72%	456,260
Jun 29, 2026	2.32	2.37	2.31	2.33	2.33	0.43%	297,120
Jun 26, 2026	2.27	2.37	2.26	2.32	2.32	2.20%	460,000
Jun 25, 2026	2.29	2.32	2.19	2.27	2.27	-0.87%	314,770
Jun 24, 2026	2.31	2.31	2.27	2.29	2.29	-0.87%	290,498
Jun 23, 2026	2.31	2.41	2.30	2.31	2.31	-	260,000
Jun 22, 2026	2.33	2.33	2.29	2.31	2.31	-	288,540
Jun 18, 2026	2.34	2.43	2.30	2.31	2.31	-1.70%	292,000
Jun 17, 2026	2.34	2.39	2.30	2.35	2.35	0.43%	332,920
Jun 16, 2026	2.39	2.39	2.33	2.34	2.34	-0.43%	309,748
Jun 15, 2026	2.35	2.35	2.31	2.35	2.35	-	285,016
Jun 12, 2026	2.35	2.37	2.34	2.35	2.35	-	276,000
Jun 11, 2026	2.35	2.36	2.34	2.35	2.35	-	292,000
Jun 10, 2026	2.34	2.35	2.30	2.35	2.35	1.73%	280,000
Jun 9, 2026	2.35	2.35	2.27	2.31	2.31	0.43%	329,540
Jun 8, 2026	2.34	2.34	2.30	2.30	2.30	-0.86%	300,000
Jun 5, 2026	2.33	2.35	2.29	2.32	2.32	0.87%	300,000
Jun 4, 2026	2.35	2.35	2.30	2.30	2.30	-2.13%	268,000
Jun 3, 2026	2.37	2.37	2.35	2.35	2.35	-0.42%	260,000
Jun 2, 2026	2.34	2.36	2.33	2.36	2.36	0.85%	292,124
Jun 1, 2026	2.40	2.40	2.32	2.34	2.34	-	320,000
May 29, 2026	2.39	2.42	2.31	2.34	2.34	-1.68%	292,000
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