Cheelcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.55	1.91	1.54	1.70	1.70	12.58%	151,483
Feb 6, 2026	1.40	1.51	1.38	1.51	1.51	7.86%	85,300
Feb 5, 2026	1.48	1.49	1.39	1.40	1.40	3.70%	12,128
Feb 4, 2026	1.45	1.45	1.35	1.35	1.35	-7.53%	52,800
Feb 3, 2026	1.49	1.49	1.46	1.46	1.46	4.29%	66,020
Feb 2, 2026	1.48	1.48	1.28	1.40	1.40	-5.41%	46,209
Jan 30, 2026	1.29	1.59	1.27	1.48	1.48	16.54%	87,062
Jan 29, 2026	1.10	1.28	1.10	1.27	1.27	18.69%	67,754
Jan 28, 2026	1.01	1.20	1.00	1.07	1.07	8.08%	81,018
Jan 27, 2026	1.00	1.05	0.99	0.99	0.99	-	45,250
Jan 26, 2026	0.90	1.10	0.90	0.99	0.99	13.79%	162,464
Jan 23, 2026	0.89	0.89	0.87	0.87	0.87	-6.45%	10,000
Jan 21, 2026	0.91	0.93	0.91	0.93	0.93	-	1,500
Jan 20, 2026	0.90	0.93	0.86	0.93	0.93	1.09%	76,090
Jan 19, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	2,500
Jan 16, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	14,760
Jan 15, 2026	0.91	0.91	0.89	0.91	0.91	-	30,320
Jan 13, 2026	0.95	0.95	0.91	0.91	0.91	-	13,010
Jan 12, 2026	0.93	0.93	0.91	0.91	0.91	-4.21%	47,770
Jan 9, 2026	0.95	0.95	0.93	0.95	0.95	-1.04%	17,568
Jan 8, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	5,180
Jan 7, 2026	0.96	0.96	0.95	0.95	0.95	-8.65%	7,260
Jan 6, 2026	1.00	1.04	0.96	1.04	1.04	4.00%	25,500
Jan 5, 2026	1.00	1.00	1.00	1.00	1.00	2.04%	25,000
Jan 2, 2026	0.99	0.99	0.98	0.98	0.98	-	4,101
Dec 31, 2025	0.93	0.98	0.93	0.98	0.98	-2.00%	22,318
Dec 30, 2025	1.01	1.07	0.95	1.00	1.00	-8.26%	28,400
Dec 29, 2025	1.09	1.09	1.09	1.09	1.09	-0.91%	150
Dec 24, 2025	1.01	1.10	1.01	1.10	1.10	10.00%	32,900
Dec 23, 2025	0.95	1.00	0.94	1.00	1.00	8.70%	48,000
Dec 22, 2025	0.95	0.95	0.92	0.92	0.92	-3.16%	12,550
Dec 19, 2025	0.95	0.95	0.91	0.95	0.95	4.40%	26,225
Dec 16, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	10,300
Dec 15, 2025	0.91	0.91	0.90	0.90	0.90	-	17,000
Dec 12, 2025	0.93	0.93	0.90	0.90	0.90	-6.25%	10,008
Dec 11, 2025	0.96	0.96	0.96	0.96	0.96	-	1,127
Dec 10, 2025	0.96	0.96	0.96	0.96	0.96	-	500
Dec 9, 2025	0.93	0.96	0.90	0.96	0.96	1.05%	24,921
Dec 8, 2025	0.95	0.95	0.95	0.95	0.95	2.15%	13,050
Dec 3, 2025	0.93	0.93	0.92	0.93	0.93	-	8,500
Dec 2, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	9,000
Dec 1, 2025	0.92	0.95	0.92	0.92	0.92	2.22%	33,499
Nov 28, 2025	0.85	0.90	0.85	0.90	0.90	7.14%	37,832
Nov 27, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	6,014
Nov 26, 2025	0.85	0.85	0.85	0.85	0.85	-5.56%	18,000
Nov 25, 2025	0.90	0.90	0.90	0.90	0.90	5.88%	1,000
Nov 24, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	8,911
Nov 20, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	10,000
Nov 19, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	11,000
Nov 18, 2025	0.85	0.85	0.84	0.84	0.84	-4.55%	11,000