Checkpoint Therapeutics, Inc. (CKPT)
NASDAQ: CKPT · Real-Time Price · USD
4.040
+0.010 (0.25%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Checkpoint Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | 522,555 |
| Mar 27, 2025 | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | -0.74% | 1,147,319 |
| Mar 26, 2025 | 4.05 | 4.07 | 4.05 | 4.06 | 4.06 | - | 576,548 |
| Mar 25, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.25% | 1,317,237 |
| Mar 24, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -0.49% | 867,246 |
| Mar 21, 2025 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 0.25% | 980,428 |
| Mar 20, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | -0.25% | 851,322 |
| Mar 19, 2025 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | 1.50% | 3,202,236 |
| Mar 18, 2025 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | 0.50% | 2,957,693 |
| Mar 17, 2025 | 3.98 | 4.00 | 3.97 | 3.99 | 3.99 | 0.50% | 4,270,582 |
| Mar 14, 2025 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | -0.50% | 7,543,221 |
| Mar 13, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | 0.25% | 5,661,532 |
| Mar 12, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 7,035,764 |
| Mar 11, 2025 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | 0.50% | 10,322,661 |
| Mar 10, 2025 | 4.08 | 4.08 | 3.96 | 3.98 | 3.98 | 61.13% | 61,826,961 |
| Mar 7, 2025 | 2.40 | 2.52 | 2.37 | 2.47 | 2.47 | 3.78% | 619,388 |
| Mar 6, 2025 | 2.47 | 2.55 | 2.37 | 2.38 | 2.38 | -4.42% | 884,098 |
| Mar 5, 2025 | 2.62 | 2.63 | 2.43 | 2.49 | 2.49 | -5.32% | 629,745 |
| Mar 4, 2025 | 2.50 | 2.68 | 2.43 | 2.63 | 2.63 | 2.53% | 668,302 |
| Mar 3, 2025 | 2.86 | 2.86 | 2.53 | 2.57 | 2.57 | -10.31% | 969,715 |
| Feb 28, 2025 | 2.71 | 2.89 | 2.64 | 2.86 | 2.86 | 5.54% | 799,729 |
| Feb 27, 2025 | 2.79 | 2.89 | 2.71 | 2.71 | 2.71 | -2.52% | 439,675 |
| Feb 26, 2025 | 2.82 | 2.85 | 2.76 | 2.78 | 2.78 | -0.71% | 591,300 |
| Feb 25, 2025 | 2.93 | 2.97 | 2.76 | 2.80 | 2.80 | -5.08% | 670,864 |
| Feb 24, 2025 | 3.14 | 3.23 | 2.94 | 2.95 | 2.95 | -5.75% | 758,567 |
| Feb 21, 2025 | 3.20 | 3.24 | 3.11 | 3.13 | 3.13 | -1.57% | 613,513 |
| Feb 20, 2025 | 3.16 | 3.20 | 3.10 | 3.18 | 3.18 | - | 358,250 |
| Feb 19, 2025 | 3.24 | 3.30 | 3.16 | 3.18 | 3.18 | -2.15% | 380,664 |
| Feb 18, 2025 | 3.31 | 3.43 | 3.18 | 3.25 | 3.25 | -1.81% | 656,443 |
| Feb 14, 2025 | 3.37 | 3.39 | 3.21 | 3.31 | 3.31 | -4.34% | 732,921 |
| Feb 13, 2025 | 3.44 | 3.51 | 3.32 | 3.46 | 3.46 | 3.28% | 537,069 |
| Feb 12, 2025 | 3.10 | 3.42 | 3.09 | 3.35 | 3.35 | 7.03% | 792,049 |
| Feb 11, 2025 | 3.19 | 3.20 | 3.02 | 3.13 | 3.13 | -3.10% | 852,926 |
| Feb 10, 2025 | 3.32 | 3.34 | 3.14 | 3.23 | 3.23 | -1.82% | 771,728 |
| Feb 7, 2025 | 3.51 | 3.56 | 3.26 | 3.29 | 3.29 | -6.80% | 779,784 |
| Feb 6, 2025 | 3.75 | 3.86 | 3.52 | 3.53 | 3.53 | -5.36% | 953,791 |
| Feb 5, 2025 | 3.36 | 3.75 | 3.33 | 3.73 | 3.73 | 10.03% | 828,715 |
| Feb 4, 2025 | 3.18 | 3.56 | 3.11 | 3.39 | 3.39 | 6.94% | 1,732,804 |
| Feb 3, 2025 | 2.78 | 3.20 | 2.77 | 3.17 | 3.17 | 11.62% | 1,509,685 |
| Jan 31, 2025 | 2.86 | 2.88 | 2.81 | 2.84 | 2.84 | - | 539,514 |
| Jan 30, 2025 | 2.84 | 2.87 | 2.77 | 2.84 | 2.84 | - | 543,111 |
| Jan 29, 2025 | 2.89 | 2.90 | 2.81 | 2.84 | 2.84 | -1.73% | 482,785 |
| Jan 28, 2025 | 2.87 | 2.89 | 2.80 | 2.89 | 2.89 | 0.70% | 454,484 |
| Jan 27, 2025 | 2.94 | 2.95 | 2.80 | 2.87 | 2.87 | -4.33% | 669,740 |
| Jan 24, 2025 | 2.95 | 3.03 | 2.86 | 3.00 | 3.00 | 1.69% | 878,917 |
| Jan 23, 2025 | 2.80 | 2.99 | 2.74 | 2.95 | 2.95 | 6.50% | 880,832 |
| Jan 22, 2025 | 3.00 | 3.04 | 2.68 | 2.77 | 2.77 | -7.67% | 1,753,949 |
| Jan 21, 2025 | 3.17 | 3.17 | 2.96 | 3.00 | 3.00 | -5.66% | 1,108,058 |
| Jan 17, 2025 | 3.35 | 3.37 | 3.15 | 3.18 | 3.18 | -4.50% | 593,287 |
| Jan 16, 2025 | 3.36 | 3.42 | 3.26 | 3.33 | 3.33 | - | 632,621 |