CHKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.36	0.37	0.36	0.36	0.36	-1.04%	72,557
May 28, 2026	0.37	0.37	0.36	0.37	0.37	-0.45%	9,957
May 27, 2026	0.37	0.37	0.36	0.37	0.37	2.00%	54,218
May 26, 2026	0.37	0.38	0.36	0.36	0.36	-4.43%	79,102
May 22, 2026	0.37	0.38	0.37	0.38	0.38	2.37%	44,650
May 21, 2026	0.39	0.39	0.37	0.37	0.37	-2.85%	30,126
May 20, 2026	0.38	0.39	0.36	0.38	0.38	3.82%	22,296
May 19, 2026	0.39	0.39	0.38	0.38	0.37	-1.76%	10,940
May 18, 2026	0.39	0.39	0.38	0.39	0.37	-0.03%	32,285
May 15, 2026	0.39	0.39	0.39	0.39	0.37	-0.10%	33,639
May 14, 2026	0.39	0.39	0.39	0.39	0.37	0.62%	50,427
May 13, 2026	0.39	0.39	0.39	0.39	0.37	-0.62%	15,583
May 12, 2026	0.39	0.39	0.38	0.39	0.37	-	26,045
May 11, 2026	0.39	0.39	0.38	0.39	0.37	0.77%	48,927
May 8, 2026	0.38	0.39	0.38	0.39	0.37	-0.77%	22,677
May 7, 2026	0.40	0.40	0.39	0.39	0.37	-1.42%	77,091
May 6, 2026	0.40	0.40	0.40	0.40	0.38	-0.60%	18,378
May 5, 2026	0.39	0.40	0.39	0.40	0.38	1.69%	15,247
May 4, 2026	0.39	0.40	0.39	0.39	0.38	-1.16%	14,801
May 1, 2026	0.39	0.40	0.39	0.40	0.38	-0.93%	35,609
Apr 30, 2026	0.39	0.40	0.39	0.40	0.38	-0.05%	23,912
Apr 29, 2026	0.39	0.40	0.39	0.40	0.38	1.68%	8,990
Apr 28, 2026	0.39	0.40	0.39	0.39	0.38	-	8,228
Apr 27, 2026	0.39	0.39	0.39	0.39	0.38	0.59%	8,299
Apr 24, 2026	0.39	0.40	0.39	0.39	0.37	1.56%	42,034
Apr 23, 2026	0.39	0.39	0.37	0.39	0.37	5.48%	34,992
Apr 22, 2026	0.39	0.40	0.37	0.37	0.35	-7.22%	124,325
Apr 21, 2026	0.39	0.40	0.39	0.39	0.38	-0.54%	22,658
Apr 20, 2026	0.40	0.40	0.39	0.40	0.38	-0.13%	8,656
Apr 17, 2026	0.40	0.40	0.39	0.40	0.38	0.40%	20,092
Apr 16, 2026	0.40	0.40	0.37	0.39	0.38	0.54%	49,713
Apr 15, 2026	0.40	0.40	0.39	0.39	0.38	0.05%	13,324
Apr 14, 2026	0.39	0.40	0.39	0.39	0.38	-0.73%	15,092
Apr 13, 2026	0.42	0.42	0.36	0.40	0.38	-1.23%	87,848
Apr 10, 2026	0.42	0.42	0.39	0.40	0.38	0.62%	72,806
Apr 9, 2026	0.41	0.41	0.39	0.40	0.38	-3.97%	107,030
Apr 8, 2026	0.41	0.41	0.41	0.41	0.40	1.97%	20,474
Apr 7, 2026	0.42	0.42	0.41	0.41	0.39	-3.33%	42,706
Apr 6, 2026	0.40	0.42	0.40	0.42	0.40	2.44%	7,279
Apr 2, 2026	0.42	0.42	0.40	0.41	0.39	-	19,808
Apr 1, 2026	0.42	0.42	0.40	0.41	0.39	1.07%	40,338
Mar 31, 2026	0.41	0.41	0.40	0.41	0.39	-1.06%	115,329
Mar 30, 2026	0.42	0.42	0.41	0.41	0.39	-1.20%	15,070
Mar 27, 2026	0.43	0.43	0.42	0.42	0.40	-1.34%	20,439
Mar 26, 2026	0.42	0.42	0.41	0.42	0.40	1.31%	138,046
Mar 25, 2026	0.42	0.43	0.42	0.42	0.40	-2.31%	11,830
Mar 24, 2026	0.42	0.43	0.42	0.43	0.41	2.21%	20,442
Mar 23, 2026	0.42	0.43	0.42	0.42	0.40	-2.95%	14,420
Mar 20, 2026	0.42	0.43	0.42	0.43	0.41	2.01%	15,282
Mar 19, 2026	0.42	0.43	0.42	0.42	0.40	0.28%	4,481