Checkin.Com Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	1.85	1.93	1.81	1.82	1.82	-5.22%	15,689
Sep 21, 2026	1.92	1.95	1.92	1.92	1.92	-0.26%	5,548
Sep 18, 2026	2.04	2.04	1.77	1.92	1.92	-2.04%	37,948
Sep 17, 2026	2.14	2.14	1.96	1.96	1.96	-4.85%	15,719
Sep 16, 2026	2.13	2.13	2.00	2.06	2.06	-3.74%	15,354
Sep 15, 2026	1.98	2.14	1.98	2.14	2.14	-4.04%	12,570
Sep 14, 2026	2.26	2.26	2.02	2.23	2.23	6.70%	1,565
Sep 11, 2026	2.17	2.28	2.04	2.09	2.09	-4.13%	3,375
Sep 10, 2026	2.26	2.36	2.05	2.18	2.18	-8.02%	21,276
Sep 9, 2026	2.30	2.37	2.30	2.37	2.37	3.04%	712
Sep 8, 2026	2.34	2.43	2.29	2.30	2.30	-6.88%	29,917
Sep 7, 2026	2.36	2.47	2.32	2.47	2.47	-0.40%	6,474
Sep 4, 2026	2.48	2.48	2.48	2.48	2.48	0.40%	198
Sep 3, 2026	2.40	2.47	2.40	2.47	2.47	3.78%	1,201
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