CHKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.34	0.35	0.32	0.33	0.31	-4.03%	21,820
Jul 22, 2026	0.34	0.35	0.33	0.34	0.32	0.66%	83,323
Jul 21, 2026	0.34	0.34	0.33	0.34	0.32	-0.04%	19,656
Jul 20, 2026	0.34	0.34	0.34	0.34	0.32	0.23%	32,126
Jul 17, 2026	0.34	0.34	0.34	0.34	0.32	-0.12%	11,612
Jul 16, 2026	0.34	0.34	0.34	0.34	0.32	1.10%	8,624
Jul 15, 2026	0.34	0.35	0.34	0.34	0.32	-1.06%	16,865
Jul 14, 2026	0.34	0.34	0.34	0.34	0.32	0.70%	4,091
Jul 13, 2026	0.33	0.34	0.32	0.34	0.32	2.98%	33,391
Jul 10, 2026	0.34	0.34	0.15	0.33	0.31	-6.87%	188,288
Jul 9, 2026	0.36	0.36	0.34	0.35	0.33	-1.54%	13,019
Jul 8, 2026	0.34	0.36	0.34	0.36	0.34	4.00%	42,374
Jul 7, 2026	0.35	0.35	0.34	0.35	0.32	-0.19%	8,805
Jul 6, 2026	0.34	0.35	0.34	0.35	0.32	2.00%	87,846
Jul 2, 2026	0.34	0.34	0.34	0.34	0.32	0.26%	35,580
Jul 1, 2026	0.33	0.34	0.33	0.34	0.32	-0.26%	32,908