Checkin.Com Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	3.16	3.16	3.16	3.16	-	-	152
Apr 8, 2026	3.17	3.17	2.79	3.16	3.16	14.08%	807
Apr 7, 2026	3.23	3.23	2.77	2.77	2.77	-10.65%	1,241
Apr 2, 2026	3.08	3.10	2.64	3.10	3.10	-3.43%	1,941
Apr 1, 2026	3.11	3.29	2.55	3.21	3.21	-5.87%	6,608
Mar 31, 2026	2.53	3.55	2.19	3.41	3.41	34.78%	161,525
Mar 30, 2026	2.57	2.57	2.52	2.53	2.53	3.27%	3,634
Mar 27, 2026	2.28	2.45	2.28	2.45	2.45	6.52%	82,544
Mar 26, 2026	2.30	2.30	2.30	2.30	2.30	-	30
Mar 25, 2026	2.27	2.30	2.27	2.30	2.30	1.32%	13,300
Mar 24, 2026	2.26	2.27	2.26	2.27	2.27	0.44%	3,998
Mar 23, 2026	2.07	2.27	2.07	2.26	2.26	-	579
Mar 20, 2026	2.14	2.27	2.02	2.26	2.26	-2.59%	72,045
Mar 19, 2026	2.32	2.34	2.32	2.32	2.32	-4.53%	781
Mar 18, 2026	2.33	2.43	2.32	2.43	2.43	-0.41%	3,682
Mar 17, 2026	2.26	2.44	2.26	2.44	2.44	0.41%	1,405
Mar 16, 2026	2.20	2.43	2.20	2.43	2.43	-0.41%	9,993
Mar 13, 2026	2.40	2.46	2.26	2.44	2.44	2.95%	29,815
Mar 12, 2026	2.47	2.47	2.26	2.37	2.37	-2.87%	57,386
Mar 11, 2026	2.44	2.44	2.30	2.44	2.44	-0.41%	3,682
Mar 10, 2026	2.37	2.45	2.30	2.45	2.45	-0.81%	209
Mar 9, 2026	2.55	2.55	2.14	2.47	2.47	6.01%	3,496
Mar 6, 2026	2.58	2.59	2.33	2.33	2.33	-	15,227
Mar 5, 2026	2.49	2.53	2.33	2.33	2.33	-7.17%	28,029
Mar 4, 2026	2.45	2.53	2.26	2.51	2.51	2.45%	3,608
Mar 3, 2026	2.40	2.45	2.24	2.45	2.45	2.08%	868
Mar 2, 2026	2.35	2.40	2.30	2.40	2.40	-	2,530
Feb 27, 2026	2.49	2.53	2.30	2.40	2.40	-2.44%	4,279
Feb 26, 2026	2.48	2.48	2.30	2.46	2.46	-1.20%	11,941
Feb 25, 2026	2.40	2.51	2.40	2.49	2.49	-0.80%	2,349
Feb 24, 2026	2.56	2.56	2.29	2.51	2.51	-2.71%	39,626
Feb 23, 2026	2.48	2.90	2.30	2.58	2.58	3.61%	104,257
Feb 20, 2026	2.31	2.50	2.29	2.49	2.49	-3.86%	17,773
Feb 19, 2026	2.40	2.59	2.31	2.59	2.59	-1.89%	5,290
Feb 18, 2026	2.30	2.76	2.30	2.64	2.64	-1.86%	16,644
Feb 17, 2026	2.50	2.76	2.24	2.69	2.69	-1.10%	13,881
Feb 16, 2026	2.93	2.93	2.50	2.72	2.72	-7.48%	24,473
Feb 13, 2026	2.84	2.94	2.73	2.94	2.94	-0.68%	19,042
Feb 12, 2026	3.27	3.27	2.44	2.96	2.96	-9.48%	70,013
Feb 11, 2026	2.80	4.32	2.80	3.27	3.27	20.22%	46,593
Feb 10, 2026	2.74	3.25	2.71	2.72	2.72	2.26%	12,208
Feb 9, 2026	2.60	2.72	2.39	2.66	2.66	2.31%	23,118
Feb 6, 2026	3.04	3.15	2.43	2.60	2.60	-17.72%	37,257
Feb 5, 2026	3.15	3.16	2.87	3.16	3.16	-1.25%	24,087
Feb 4, 2026	3.00	3.20	2.95	3.20	3.20	6.67%	14,982
Feb 3, 2026	3.15	3.50	3.00	3.00	3.00	-4.76%	11,780
Feb 2, 2026	3.37	3.38	3.15	3.15	3.15	-6.80%	5,433
Jan 30, 2026	3.43	3.43	2.96	3.38	3.38	-2.03%	44,518
Jan 29, 2026	3.14	3.45	2.81	3.45	3.45	8.15%	31,023
Jan 28, 2026	3.14	3.42	3.14	3.19	3.19	-6.18%	4,136