Checkin.Com Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.59	2.59	2.30	2.38	2.38	-8.11%	5,839
Sep 1, 2026	2.47	2.68	2.36	2.59	2.59	2.37%	22,149
Aug 31, 2026	2.55	2.55	2.46	2.53	2.53	-5.24%	16,600
Aug 28, 2026	2.54	2.67	2.53	2.67	2.67	4.30%	3,860
Aug 27, 2026	2.73	2.73	2.56	2.56	2.56	-	1,068
Aug 26, 2026	2.79	2.79	2.56	2.56	2.56	0.79%	3,322
Aug 25, 2026	2.81	2.81	2.54	2.54	2.54	-3.79%	10,355
Aug 24, 2026	2.51	2.83	2.51	2.64	2.64	-3.65%	466
Aug 21, 2026	2.52	2.89	2.52	2.74	2.74	6.61%	5,015
Aug 20, 2026	2.57	2.92	2.56	2.57	2.57	0.78%	25,845
Aug 19, 2026	2.50	2.55	2.50	2.55	2.55	4.94%	4,126
Aug 18, 2026	2.43	2.43	2.43	2.43	2.43	-2.41%	11
Aug 17, 2026	2.44	2.49	2.42	2.49	2.49	-1.19%	885
Aug 14, 2026	2.52	2.52	2.52	2.52	2.52	2.02%	257
Aug 13, 2026	2.44	2.48	2.44	2.47	2.47	-1.20%	10,224
Aug 12, 2026	2.55	2.55	2.50	2.50	2.50	-1.96%	3,206
Aug 11, 2026	2.51	2.55	2.50	2.55	2.55	2.00%	9,770
Aug 10, 2026	2.58	2.58	2.50	2.50	2.50	-0.79%	26,656
Aug 7, 2026	2.57	2.59	2.52	2.52	2.52	-1.95%	27,832
Aug 6, 2026	2.58	2.58	2.57	2.57	2.57	1.98%	1,431
Aug 5, 2026	2.56	2.67	2.52	2.52	2.52	0.80%	5,044
Aug 4, 2026	2.51	2.51	2.50	2.50	2.50	-0.40%	832
Aug 3, 2026	2.51	2.57	2.51	2.51	2.51	0.40%	119
Jul 31, 2026	2.51	2.59	2.50	2.50	2.50	-3.47%	45,219
Jul 30, 2026	2.53	2.59	2.53	2.59	2.59	-	39,587
Jul 29, 2026	2.59	2.59	2.59	2.59	2.59	2.37%	43,857
Jul 28, 2026	2.54	2.58	2.53	2.53	2.53	-1.94%	2,447
Jul 27, 2026	2.59	2.59	2.51	2.58	2.58	-0.39%	30,742
Jul 24, 2026	2.58	2.59	2.46	2.59	2.59	1.97%	810
Jul 23, 2026	2.56	2.56	2.54	2.54	2.54	0.79%	1,000
Jul 22, 2026	2.57	2.57	2.52	2.52	2.52	-	1,405
Jul 21, 2026	2.44	2.56	2.44	2.52	2.52	2.86%	16,350
Jul 20, 2026	2.58	2.58	2.41	2.45	2.45	-5.04%	35,286
Jul 17, 2026	2.42	2.58	2.41	2.58	2.58	-0.39%	11,486
Jul 16, 2026	2.58	2.59	2.50	2.59	2.59	0.39%	2,600
Jul 15, 2026	2.50	2.58	2.50	2.58	2.58	7.05%	1,000
Jul 14, 2026	2.55	2.59	2.41	2.41	2.41	-5.12%	723
Jul 13, 2026	2.29	2.56	2.29	2.54	2.54	-0.78%	30,403
Jul 10, 2026	2.26	2.58	2.26	2.56	2.56	2.40%	1,120
Jul 9, 2026	2.50	2.58	2.50	2.50	2.50	-3.10%	10,772
Jul 8, 2026	2.54	2.59	2.50	2.58	2.58	3.20%	4,187
Jul 7, 2026	2.66	2.66	2.29	2.50	2.50	-5.66%	36,217
Jul 6, 2026	2.63	2.78	2.63	2.65	2.65	2.32%	14,125
Jul 3, 2026	2.65	2.66	2.59	2.59	2.59	-3.72%	14,229
Jul 2, 2026	2.92	2.92	2.65	2.69	2.69	1.51%	45,828
Jul 1, 2026	2.93	2.93	2.65	2.65	2.65	-9.25%	7,500
Jun 30, 2026	2.67	2.93	2.67	2.92	2.92	8.96%	18,698
Jun 29, 2026	2.75	2.75	2.62	2.68	2.68	-2.55%	14,207
Jun 26, 2026	3.02	3.02	2.62	2.75	2.75	-2.14%	2,373
Jun 25, 2026	2.89	2.89	2.71	2.81	2.81	-2.09%	1,070