CHKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.42	0.44	0.43	0.44	-	3.33%	39,500
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
May 6, 2025	0.42	0.42	0.40	0.41	0.38	-	80,951
May 5, 2025	0.41	0.41	0.40	0.41	0.38	-	36,021
May 2, 2025	0.44	0.44	0.40	0.41	0.38	-	97,446
May 1, 2025	0.41	0.41	0.41	0.41	0.38	0.45%	1,098
Apr 30, 2025	0.43	0.44	0.41	0.41	0.38	-6.00%	28,150
Apr 29, 2025	0.43	0.44	0.43	0.43	0.41	0.98%	5,599
Apr 28, 2025	0.43	0.44	0.43	0.43	0.40	-2.27%	22,858
Apr 25, 2025	0.42	0.44	0.42	0.44	0.41	2.33%	20,519
Apr 24, 2025	0.40	0.43	0.40	0.43	0.40	4.88%	12,081
Apr 23, 2025	0.41	0.41	0.41	0.41	0.38	2.50%	2,137
Apr 22, 2025	0.42	0.42	0.40	0.40	0.37	-	13,147
Apr 21, 2025	0.42	0.42	0.40	0.40	0.37	-2.50%	19,611
Apr 17, 2025	0.42	0.42	0.40	0.41	0.38	1.45%	2,255
Apr 16, 2025	0.40	0.41	0.40	0.40	0.38	-1.37%	62,603
Apr 15, 2025	0.40	0.42	0.40	0.41	0.38	2.50%	9,503
Apr 14, 2025	0.43	0.43	0.39	0.40	0.37	-2.91%	23,130
Apr 11, 2025	0.40	0.44	0.40	0.41	0.39	3.00%	23,840
Apr 10, 2025	0.42	0.44	0.40	0.40	0.37	-3.26%	60,284
Apr 9, 2025	0.43	0.45	0.41	0.41	0.39	-5.67%	41,987
Apr 8, 2025	0.46	0.46	0.43	0.44	0.41	-2.58%	12,786
Apr 7, 2025	0.45	0.47	0.43	0.45	0.42	0.02%	36,502
Apr 4, 2025	0.44	0.45	0.44	0.45	0.42	1.68%	16,423
Apr 3, 2025	0.45	0.45	0.44	0.44	0.41	-1.21%	4,873
Apr 2, 2025	0.44	0.45	0.44	0.45	0.42	-0.44%	23,403
Apr 1, 2025	0.44	0.45	0.44	0.45	0.42	0.44%	5,471
Mar 31, 2025	0.46	0.46	0.44	0.45	0.42	-3.31%	65,666
Mar 28, 2025	0.47	0.48	0.45	0.46	0.43	2.94%	5,232
Mar 27, 2025	0.47	0.47	0.45	0.45	0.42	-2.00%	2,344