CHKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.43	0.45	0.43	0.45	0.45	4.06%	65,394
Aug 21, 2025	0.44	0.45	0.43	0.43	0.43	-2.69%	12,759
Aug 20, 2025	0.44	0.44	0.44	0.44	0.44	-2.09%	4,227
Aug 19, 2025	0.44	0.46	0.44	0.45	0.45	3.43%	32,224
Aug 18, 2025	0.44	0.46	0.43	0.44	0.42	-1.91%	47,586
Aug 15, 2025	0.47	0.47	0.45	0.45	0.43	-4.73%	43,939
Aug 14, 2025	0.45	0.47	0.45	0.47	0.45	4.38%	43,477
Aug 13, 2025	0.46	0.46	0.42	0.45	0.43	-2.17%	55,671
Aug 12, 2025	0.46	0.46	0.45	0.46	0.44	1.09%	13,937
Aug 11, 2025	0.43	0.46	0.43	0.46	0.44	1.12%	23,436
Aug 8, 2025	0.45	0.46	0.45	0.45	0.43	-1.47%	20,300
Aug 7, 2025	0.48	0.48	0.45	0.46	0.44	-1.57%	10,917
Aug 6, 2025	0.47	0.47	0.46	0.46	0.45	-	6,419
Aug 5, 2025	0.45	0.46	0.45	0.46	0.45	-	31,668
Aug 4, 2025	0.45	0.46	0.45	0.46	0.45	2.64%	65,930
Aug 1, 2025	0.45	0.46	0.45	0.45	0.43	0.44%	3,566
Jul 31, 2025	0.46	0.46	0.45	0.45	0.43	-1.43%	22,734
Jul 30, 2025	0.43	0.46	0.43	0.46	0.44	6.20%	82,925
Jul 29, 2025	0.44	0.45	0.43	0.43	0.41	-2.27%	39,849
Jul 28, 2025	0.45	0.45	0.44	0.44	0.42	-0.45%	13,096
Jul 25, 2025	0.44	0.45	0.43	0.44	0.42	-0.79%	43,187
Jul 24, 2025	0.45	0.45	0.44	0.45	0.43	1.25%	12,909
Jul 23, 2025	0.44	0.45	0.44	0.44	0.42	0.92%	27,571
Jul 22, 2025	0.45	0.45	0.43	0.44	0.42	1.40%	5,752
Jul 21, 2025	0.44	0.44	0.43	0.43	0.41	1.18%	8,018
Jul 18, 2025	0.43	0.45	0.43	0.43	0.41	-1.73%	55,243
Jul 17, 2025	0.42	0.44	0.42	0.43	0.42	2.98%	45,103
Jul 16, 2025	0.43	0.44	0.42	0.42	0.40	-4.55%	14,659
Jul 15, 2025	0.46	0.46	0.42	0.44	0.42	0.92%	11,544
Jul 14, 2025	0.46	0.46	0.42	0.44	0.42	3.81%	15,576
Jul 11, 2025	0.42	0.43	0.41	0.42	0.40	-8.70%	46,713
Jul 10, 2025	0.44	0.46	0.41	0.46	0.44	0.20%	67,160
Jul 9, 2025	0.44	0.47	0.44	0.46	0.44	0.68%	24,651
Jul 8, 2025	0.40	0.47	0.40	0.46	0.44	3.05%	6,987
Jul 7, 2025	0.42	0.46	0.42	0.44	0.42	4.12%	12,988
Jul 3, 2025	0.43	0.43	0.42	0.43	0.41	-8.85%	60,309
Jul 2, 2025	0.48	0.48	0.42	0.47	0.45	-2.86%	14,833
Jul 1, 2025	0.46	0.48	0.41	0.48	0.46	-	73,425
Jun 30, 2025	0.43	0.48	0.43	0.48	0.46	11.63%	17,998
Jun 27, 2025	0.51	0.51	0.43	0.43	0.41	-10.42%	28,256
Jun 26, 2025	0.47	0.50	0.43	0.48	0.46	9.09%	48,481
Jun 25, 2025	0.46	0.46	0.43	0.44	0.42	-3.64%	8,661
Jun 24, 2025	0.46	0.46	0.41	0.46	0.44	1.47%	74,805
Jun 23, 2025	0.45	0.45	0.42	0.45	0.43	0.45%	26,898
Jun 20, 2025	0.40	0.45	0.40	0.45	0.43	2.99%	21,838
Jun 18, 2025	0.44	0.45	0.44	0.44	0.42	-2.33%	20,393
Jun 17, 2025	0.42	0.45	0.42	0.45	0.43	8.55%	50,081
Jun 16, 2025	0.43	0.45	0.41	0.41	0.39	0.04%	8,634
Jun 13, 2025	0.43	0.45	0.40	0.41	0.39	-4.62%	73,701
Jun 12, 2025	0.41	0.44	0.41	0.43	0.41	2.38%	10,049