Checkin.Com Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	3.22	3.22	3.00	3.03	3.03	-5.90%	313
Apr 28, 2026	3.29	3.29	2.95	3.22	3.22	-0.92%	4,629
Apr 27, 2026	3.24	3.25	3.04	3.25	3.25	7.97%	16,583
Apr 24, 2026	3.24	3.24	3.01	3.01	3.01	-2.59%	11,383
Apr 23, 2026	3.49	3.49	3.09	3.09	3.09	-	5,873
Apr 22, 2026	3.10	3.10	3.09	3.09	3.09	-6.08%	5,261
Apr 21, 2026	3.49	3.49	2.95	3.29	3.29	6.13%	8,185
Apr 20, 2026	3.58	3.58	2.91	3.10	3.10	1.31%	3,275
Apr 17, 2026	2.85	3.59	2.84	3.06	3.06	8.13%	10,945
Apr 16, 2026	2.69	2.83	2.69	2.83	2.83	5.20%	1,101
Apr 15, 2026	2.73	2.94	2.68	2.69	2.69	-3.93%	14,387
Apr 14, 2026	2.88	2.88	2.71	2.80	2.80	-4.11%	5,251
Apr 13, 2026	2.95	2.95	2.70	2.92	2.92	-2.34%	8,680
Apr 10, 2026	2.87	3.17	2.87	2.99	2.99	-0.33%	11,404
Apr 9, 2026	3.16	3.16	3.00	3.00	3.00	-5.06%	9,015
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