CHKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.43	0.45	0.43	0.43	0.43	-1.73%	55,243
Jul 17, 2025	0.42	0.44	0.42	0.43	0.43	2.98%	45,103
Jul 16, 2025	0.43	0.44	0.42	0.42	0.42	-4.55%	14,659
Jul 15, 2025	0.46	0.46	0.42	0.44	0.44	0.92%	11,544
Jul 14, 2025	0.46	0.46	0.42	0.44	0.44	3.81%	15,576
Jul 11, 2025	0.42	0.43	0.41	0.42	0.42	-8.70%	46,713
Jul 10, 2025	0.44	0.46	0.41	0.46	0.46	0.20%	67,160
Jul 9, 2025	0.44	0.47	0.44	0.46	0.46	0.68%	24,651
Jul 8, 2025	0.40	0.47	0.40	0.46	0.46	3.05%	6,987
Jul 7, 2025	0.42	0.46	0.42	0.44	0.44	4.12%	12,988
Jul 3, 2025	0.43	0.43	0.42	0.43	0.43	-8.85%	60,309
Jul 2, 2025	0.48	0.48	0.42	0.47	0.47	-2.86%	14,833
Jul 1, 2025	0.46	0.48	0.41	0.48	0.48	-	73,425
Jun 30, 2025	0.43	0.48	0.43	0.48	0.48	11.63%	17,998
Jun 27, 2025	0.51	0.51	0.43	0.43	0.43	-10.42%	28,256
Jun 26, 2025	0.47	0.50	0.43	0.48	0.48	9.09%	48,481
Jun 25, 2025	0.46	0.46	0.43	0.44	0.44	-3.64%	8,661
Jun 24, 2025	0.46	0.46	0.41	0.46	0.46	1.47%	74,805
Jun 23, 2025	0.45	0.45	0.42	0.45	0.45	0.45%	26,898
Jun 20, 2025	0.40	0.45	0.40	0.45	0.45	2.99%	21,838
Jun 18, 2025	0.44	0.45	0.44	0.44	0.44	-2.33%	20,393
Jun 17, 2025	0.42	0.45	0.42	0.45	0.45	8.55%	50,081
Jun 16, 2025	0.43	0.45	0.41	0.41	0.41	0.04%	8,634
Jun 13, 2025	0.43	0.45	0.40	0.41	0.41	-4.62%	73,701
Jun 12, 2025	0.41	0.44	0.41	0.43	0.43	2.38%	10,049
Jun 11, 2025	0.42	0.42	0.42	0.42	0.42	0.36%	33,307
Jun 10, 2025	0.42	0.42	0.42	0.42	0.42	0.12%	14,859
Jun 9, 2025	0.46	0.46	0.41	0.42	0.42	-2.04%	8,267
Jun 6, 2025	0.42	0.44	0.41	0.43	0.43	1.35%	74,613
Jun 5, 2025	0.43	0.43	0.41	0.42	0.42	2.68%	69,744
Jun 4, 2025	0.43	0.43	0.41	0.41	0.41	-2.17%	27,498
Jun 3, 2025	0.39	0.44	0.39	0.42	0.42	4.77%	32,496
Jun 2, 2025	0.41	0.44	0.40	0.40	0.40	-0.50%	203,830
May 30, 2025	0.41	0.41	0.40	0.40	0.40	-0.60%	25,577
May 29, 2025	0.41	0.41	0.40	0.40	0.40	-1.84%	69,142
May 28, 2025	0.42	0.42	0.41	0.41	0.41	0.24%	96,173
May 27, 2025	0.41	0.41	0.41	0.41	0.41	-1.15%	28,400
May 23, 2025	0.43	0.43	0.41	0.42	0.42	-2.17%	24,792
May 22, 2025	0.42	0.43	0.42	0.43	0.43	-	22,746
May 21, 2025	0.42	0.44	0.42	0.43	0.43	-	29,412
May 20, 2025	0.40	0.46	0.40	0.43	0.43	-7.00%	15,510
May 19, 2025	0.41	0.46	0.41	0.46	0.43	1.56%	44,038
May 16, 2025	0.45	0.46	0.42	0.45	0.42	-	19,072
May 15, 2025	0.41	0.45	0.41	0.45	0.42	5.26%	16,853
May 14, 2025	0.45	0.45	0.41	0.43	0.40	-2.84%	19,098
May 13, 2025	0.45	0.45	0.41	0.44	0.41	-1.01%	66,394
May 12, 2025	0.44	0.45	0.42	0.44	0.42	2.18%	30,452
May 9, 2025	0.40	0.44	0.40	0.44	0.41	3.57%	17,860
May 8, 2025	0.43	0.44	0.41	0.42	0.39	2.44%	23,968
May 7, 2025	0.39	0.44	0.39	0.41	0.38	-	20,309