CHKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.41	0.45	0.41	0.45	0.45	5.26%	16,853
May 14, 2025	0.45	0.45	0.41	0.43	0.43	-2.84%	19,098
May 13, 2025	0.45	0.45	0.41	0.44	0.44	-1.01%	66,394
May 12, 2025	0.44	0.45	0.42	0.44	0.44	2.18%	30,452
May 9, 2025	0.40	0.44	0.40	0.44	0.44	3.57%	17,860
May 8, 2025	0.43	0.44	0.41	0.42	0.42	2.44%	23,968
May 7, 2025	0.39	0.44	0.39	0.41	0.41	-	20,309
May 6, 2025	0.42	0.42	0.40	0.41	0.41	-	80,951
May 5, 2025	0.41	0.41	0.40	0.41	0.41	-	36,021
May 2, 2025	0.44	0.44	0.40	0.41	0.41	-	97,446
May 1, 2025	0.41	0.41	0.41	0.41	0.41	0.45%	1,098
Apr 30, 2025	0.43	0.44	0.41	0.41	0.41	-6.00%	28,150
Apr 29, 2025	0.43	0.44	0.43	0.43	0.43	0.98%	5,599
Apr 28, 2025	0.43	0.44	0.43	0.43	0.43	-2.27%	22,858
Apr 25, 2025	0.42	0.44	0.42	0.44	0.44	2.33%	20,519
Apr 24, 2025	0.40	0.43	0.40	0.43	0.43	4.88%	12,081
Apr 23, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	2,137
Apr 22, 2025	0.42	0.42	0.40	0.40	0.40	-	13,147
Apr 21, 2025	0.42	0.42	0.40	0.40	0.40	-2.50%	19,611
Apr 17, 2025	0.42	0.42	0.40	0.41	0.41	1.45%	2,255
Apr 16, 2025	0.40	0.41	0.40	0.40	0.40	-1.37%	62,603
Apr 15, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	9,503
Apr 14, 2025	0.43	0.43	0.39	0.40	0.40	-2.91%	23,130
Apr 11, 2025	0.40	0.44	0.40	0.41	0.41	3.00%	23,840
Apr 10, 2025	0.42	0.44	0.40	0.40	0.40	-3.26%	60,284
Apr 9, 2025	0.43	0.45	0.41	0.41	0.41	-5.67%	41,987
Apr 8, 2025	0.46	0.46	0.43	0.44	0.44	-2.58%	12,786
Apr 7, 2025	0.45	0.47	0.43	0.45	0.45	0.02%	36,502
Apr 4, 2025	0.44	0.45	0.44	0.45	0.45	1.68%	16,423
Apr 3, 2025	0.45	0.45	0.44	0.44	0.44	-1.21%	4,873
Apr 2, 2025	0.44	0.45	0.44	0.45	0.45	-0.44%	23,403
Apr 1, 2025	0.44	0.45	0.44	0.45	0.45	0.44%	5,471
Mar 31, 2025	0.46	0.46	0.44	0.45	0.45	-3.31%	65,666
Mar 28, 2025	0.47	0.48	0.45	0.46	0.46	2.94%	5,232
Mar 27, 2025	0.47	0.47	0.45	0.45	0.45	-2.00%	2,344
Mar 26, 2025	0.50	0.50	0.44	0.46	0.46	4.36%	8,001
Mar 25, 2025	0.44	0.48	0.44	0.44	0.44	-4.60%	12,935
Mar 24, 2025	0.44	0.48	0.44	0.46	0.46	0.27%	5,515
Mar 21, 2025	0.44	0.47	0.44	0.46	0.46	0.44%	13,565
Mar 20, 2025	0.47	0.47	0.45	0.46	0.46	-0.43%	17,258
Mar 19, 2025	0.48	0.49	0.46	0.46	0.46	-6.12%	23,223
Mar 18, 2025	0.47	0.49	0.47	0.49	0.49	1.03%	3,990
Mar 17, 2025	0.45	0.50	0.45	0.49	0.49	-3.00%	18,372
Mar 14, 2025	0.50	0.50	0.47	0.50	0.50	0.04%	16,244
Mar 13, 2025	0.48	0.50	0.48	0.50	0.50	5.22%	8,943
Mar 12, 2025	0.45	0.48	0.45	0.48	0.48	-	1,997
Mar 11, 2025	0.50	0.50	0.48	0.48	0.48	1.50%	12,411
Mar 10, 2025	0.46	0.50	0.46	0.47	0.47	1.30%	10,373
Mar 7, 2025	0.48	0.48	0.46	0.46	0.46	-11.15%	42,535
Mar 6, 2025	0.53	0.53	0.48	0.52	0.52	4.42%	5,912