CHKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.38	0.39	0.38	0.39	0.39	-0.77%	22,677
May 7, 2026	0.40	0.40	0.39	0.39	0.39	-1.42%	77,091
May 6, 2026	0.40	0.40	0.40	0.40	0.40	-0.60%	18,378
May 5, 2026	0.39	0.40	0.39	0.40	0.40	1.69%	15,247
May 4, 2026	0.39	0.40	0.39	0.39	0.39	-1.16%	14,801
May 1, 2026	0.39	0.40	0.39	0.40	0.40	-0.93%	35,609
Apr 30, 2026	0.39	0.40	0.39	0.40	0.40	-0.05%	23,912
Apr 29, 2026	0.39	0.40	0.39	0.40	0.40	1.68%	8,990
Apr 28, 2026	0.39	0.40	0.39	0.39	0.39	-	8,228
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	0.59%	8,299
Apr 24, 2026	0.39	0.40	0.39	0.39	0.39	1.56%	42,034
Apr 23, 2026	0.39	0.39	0.37	0.39	0.39	5.48%	34,992
Apr 22, 2026	0.39	0.40	0.37	0.37	0.37	-7.22%	124,325
Apr 21, 2026	0.39	0.40	0.39	0.39	0.39	-0.56%	22,658
Apr 20, 2026	0.40	0.40	0.39	0.40	0.40	-0.13%	8,656
Apr 17, 2026	0.40	0.40	0.39	0.40	0.40	0.41%	20,092
Apr 16, 2026	0.40	0.40	0.37	0.39	0.39	0.54%	49,713
Apr 15, 2026	0.40	0.40	0.39	0.39	0.39	0.05%	13,324
Apr 14, 2026	0.39	0.40	0.39	0.39	0.39	-0.73%	15,092
Apr 13, 2026	0.42	0.42	0.36	0.40	0.40	-1.23%	87,848
Apr 10, 2026	0.42	0.42	0.39	0.40	0.40	0.60%	72,806
Apr 9, 2026	0.41	0.41	0.39	0.40	0.40	-3.96%	107,030
Apr 8, 2026	0.41	0.41	0.41	0.41	0.41	1.97%	20,474
Apr 7, 2026	0.42	0.42	0.41	0.41	0.41	-3.33%	42,706
Apr 6, 2026	0.40	0.42	0.40	0.42	0.42	2.44%	7,279
Apr 2, 2026	0.42	0.42	0.40	0.41	0.41	-	19,808
Apr 1, 2026	0.42	0.42	0.40	0.41	0.41	1.06%	40,338
Mar 31, 2026	0.41	0.41	0.40	0.41	0.41	-1.05%	115,329
Mar 30, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	15,070
Mar 27, 2026	0.43	0.43	0.42	0.42	0.42	-1.33%	20,439
Mar 26, 2026	0.42	0.42	0.41	0.42	0.42	1.30%	138,046
Mar 25, 2026	0.42	0.43	0.42	0.42	0.42	-2.31%	11,830
Mar 24, 2026	0.42	0.43	0.42	0.43	0.43	2.21%	20,442
Mar 23, 2026	0.42	0.43	0.42	0.42	0.42	-2.94%	14,420
Mar 20, 2026	0.42	0.43	0.42	0.43	0.43	2.00%	15,282
Mar 19, 2026	0.42	0.43	0.42	0.42	0.42	0.29%	4,481
Mar 18, 2026	0.42	0.43	0.42	0.42	0.42	-1.87%	12,440
Mar 17, 2026	0.43	0.43	0.43	0.43	0.43	1.62%	6,292
Mar 16, 2026	0.42	0.42	0.42	0.42	0.42	0.70%	12,515
Mar 13, 2026	0.43	0.43	0.42	0.42	0.42	-2.16%	22,737
Mar 12, 2026	0.41	0.43	0.41	0.43	0.43	2.45%	13,772
Mar 11, 2026	0.42	0.42	0.42	0.42	0.42	-0.93%	47,768
Mar 10, 2026	0.43	0.43	0.42	0.42	0.42	1.06%	13,076
Mar 9, 2026	0.41	0.43	0.41	0.42	0.42	-4.24%	89,346
Mar 6, 2026	0.43	0.43	0.42	0.43	0.43	0.23%	55,776
Mar 5, 2026	0.43	0.43	0.42	0.43	0.43	0.72%	10,990
Mar 4, 2026	0.43	0.43	0.42	0.43	0.43	2.36%	2,329
Mar 3, 2026	0.43	0.43	0.42	0.42	0.42	0.38%	21,710
Mar 2, 2026	0.43	0.43	0.42	0.42	0.42	-1.53%	13,566
Feb 27, 2026	0.43	0.43	0.42	0.42	0.42	-	5,324