Checkin.Com Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.43	2.55	2.40	2.55	2.55	4.51%	3,971
Oct 30, 2026	2.38	2.44	2.28	2.44	2.44	7.49%	880
Oct 29, 2026	2.29	2.47	2.26	2.27	2.27	-1.30%	4,868
Oct 28, 2026	2.30	2.30	2.11	2.30	2.30	4.55%	826
Oct 27, 2026	2.05	2.30	2.03	2.20	2.20	2.33%	20,863
Oct 26, 2026	2.15	2.20	2.08	2.15	2.15	-7.33%	6,308
Oct 23, 2026	2.34	2.34	2.15	2.32	2.32	-	4,762
Oct 22, 2026	2.34	2.34	2.13	2.32	2.32	2.20%	7,796
Oct 21, 2026	2.12	2.27	2.12	2.27	2.27	-2.99%	11,613
Oct 20, 2026	2.09	2.34	2.09	2.34	2.34	-2.09%	3,453
Oct 19, 2026	2.20	2.39	2.05	2.39	2.39	8.64%	699
Oct 16, 2026	2.37	2.37	2.05	2.20	2.20	4.76%	8,632
Oct 15, 2026	2.24	2.35	2.04	2.10	2.10	-7.49%	10,600
Oct 14, 2026	2.00	2.27	2.00	2.27	2.27	12.94%	5,149
Oct 13, 2026	1.88	2.01	1.88	2.01	2.01	-1.47%	4,250
Oct 12, 2026	2.04	2.04	2.04	2.04	2.04	-	47
Oct 9, 2026	2.03	2.04	2.03	2.04	2.04	8.80%	500
Oct 7, 2026	1.87	2.03	1.87	1.88	1.88	-6.02%	7,180
Oct 6, 2026	2.00	2.00	1.86	2.00	2.00	-0.25%	2,888
Oct 5, 2026	1.98	2.00	1.83	2.00	2.00	1.52%	943
Oct 2, 2026	1.97	1.97	1.97	1.97	1.97	-	100
Oct 1, 2026	1.97	2.02	1.97	1.97	1.97	0.51%	6,225
Sep 30, 2026	1.81	1.96	1.81	1.96	1.96	3.43%	2,174
Sep 29, 2026	1.86	1.98	1.86	1.90	1.90	-4.53%	2,845
Sep 28, 2026	1.82	1.99	1.82	1.99	1.99	-3.64%	1,448
Sep 25, 2026	2.00	2.06	1.82	2.06	2.06	4.30%	2,406
Sep 24, 2026	1.94	1.98	1.94	1.98	1.98	8.52%	16,238
Sep 23, 2026	1.93	1.94	1.82	1.82	1.82	0.28%	4,002
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