CHKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.38	0.39	0.38	0.39	0.39	-1.15%	1,929
Oct 1, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	11,417
Sep 30, 2026	0.38	0.40	0.38	0.38	0.38	-2.54%	16,863
Sep 29, 2026	0.40	0.40	0.39	0.39	0.39	-1.71%	6,821
Sep 28, 2026	0.40	0.40	0.38	0.40	0.40	1.37%	2,347
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	0.77%	943
Sep 24, 2026	0.38	0.39	0.38	0.39	0.39	-0.42%	10,506
Sep 23, 2026	0.38	0.39	0.38	0.39	0.39	3.72%	12,926
Sep 22, 2026	0.38	0.38	0.38	0.38	0.38	-0.40%	7,110
Sep 21, 2026	0.36	0.38	0.36	0.38	0.38	0.67%	32,074
Sep 18, 2026	0.37	0.38	0.37	0.38	0.38	-1.38%	4,968
Sep 17, 2026	0.36	0.39	0.36	0.38	0.38	4.90%	16,640
Sep 16, 2026	0.36	0.36	0.35	0.36	0.36	-4.61%	9,220
Sep 15, 2026	0.40	0.40	0.37	0.38	0.38	-0.89%	35,058
Sep 14, 2026	0.36	0.38	0.35	0.38	0.38	11.46%	9,981
Sep 11, 2026	0.35	0.36	0.34	0.34	0.34	-1.71%	13,936
Sep 10, 2026	0.34	0.35	0.33	0.35	0.35	-2.14%	54,755
Sep 9, 2026	0.35	0.36	0.35	0.36	0.36	0.47%	6,086
Sep 8, 2026	0.35	0.38	0.35	0.36	0.36	-1.11%	11,154
Sep 4, 2026	0.35	0.36	0.35	0.36	0.36	-	3,605
Sep 3, 2026	0.39	0.40	0.35	0.36	0.36	0.11%	33,373
Sep 2, 2026	0.36	0.39	0.35	0.36	0.36	-0.08%	19,302
Sep 1, 2026	0.37	0.37	0.35	0.36	0.36	2.20%	66,396
Aug 31, 2026	0.37	0.37	0.34	0.35	0.35	-5.97%	22,409
Aug 28, 2026	0.36	0.37	0.36	0.37	0.37	1.22%	12,272
Aug 27, 2026	0.38	0.38	0.35	0.37	0.37	0.05%	21,951
Aug 26, 2026	0.37	0.38	0.37	0.37	0.37	-6.38%	23,598
Aug 25, 2026	0.40	0.40	0.35	0.40	0.40	2.93%	64,801
Aug 24, 2026	0.40	0.40	0.35	0.38	0.38	-1.71%	49,530
Aug 21, 2026	0.36	0.39	0.36	0.39	0.39	7.33%	22,266
Aug 20, 2026	0.41	0.41	0.36	0.36	0.36	-11.82%	50,336
Aug 19, 2026	0.43	0.44	0.40	0.41	0.41	2.54%	95,679
Aug 18, 2026	0.42	0.43	0.41	0.43	0.40	2.87%	230,719
Aug 17, 2026	0.42	0.43	0.41	0.42	0.39	5.83%	203,895
Aug 14, 2026	0.42	0.42	0.39	0.40	0.37	-1.25%	43,065
Aug 13, 2026	0.38	0.40	0.37	0.40	0.37	8.11%	37,694
Aug 12, 2026	0.40	0.40	0.37	0.37	0.35	-7.50%	10,967
Aug 11, 2026	0.39	0.40	0.37	0.40	0.37	2.56%	84,168
Aug 10, 2026	0.38	0.39	0.38	0.39	0.36	11.40%	18,592
Aug 7, 2026	0.38	0.38	0.35	0.35	0.33	-9.09%	18,703
Aug 6, 2026	0.35	0.39	0.35	0.39	0.36	10.34%	48,166
Aug 5, 2026	0.35	0.35	0.34	0.35	0.33	6.53%	25,999
Aug 4, 2026	0.34	0.35	0.32	0.33	0.31	-4.55%	57,001
Aug 3, 2026	0.34	0.34	0.34	0.34	0.32	0.29%	9,178
Jul 31, 2026	0.34	0.34	0.34	0.34	0.32	0.62%	19,308
Jul 30, 2026	0.35	0.35	0.34	0.34	0.32	-0.26%	6,027
Jul 29, 2026	0.33	0.35	0.33	0.34	0.32	3.96%	21,850
Jul 28, 2026	0.35	0.35	0.33	0.33	0.31	-0.61%	18,265
Jul 27, 2026	0.33	0.35	0.33	0.33	0.31	-3.36%	3,330
Jul 24, 2026	0.34	0.34	0.34	0.34	0.32	3.17%	8,100