Checkpoint Therapeutics, Inc. (CKPT)
NASDAQ: CKPT · Real-Time Price · USD
3.750
+0.380 (11.28%)
At close: Dec 20, 2024, 4:00 PM
3.700
-0.050 (-1.33%)
After-hours: Dec 20, 2024, 7:59 PM EST
Checkpoint Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.35 | 3.76 | 3.33 | 3.75 | 3.75 | 11.28% | 2,224,783 |
| Dec 19, 2024 | 3.66 | 3.87 | 3.33 | 3.37 | 3.37 | -5.60% | 1,909,239 |
| Dec 18, 2024 | 3.91 | 4.44 | 3.44 | 3.57 | 3.57 | -4.03% | 5,584,300 |
| Dec 17, 2024 | 3.15 | 3.90 | 2.98 | 3.72 | 3.72 | 9.73% | 5,350,600 |
| Dec 16, 2024 | 4.00 | 4.15 | 3.32 | 3.39 | 3.39 | -7.63% | 16,594,512 |
| Dec 13, 2024 | 3.82 | 3.87 | 3.60 | 3.67 | 3.67 | -3.42% | 2,262,900 |
| Dec 12, 2024 | 3.98 | 4.04 | 3.79 | 3.80 | 3.80 | -4.52% | 852,430 |
| Dec 11, 2024 | 3.93 | 4.06 | 3.87 | 3.98 | 3.98 | 1.27% | 564,010 |
| Dec 10, 2024 | 4.00 | 4.03 | 3.87 | 3.93 | 3.93 | -1.01% | 522,200 |
| Dec 9, 2024 | 4.24 | 4.27 | 3.90 | 3.97 | 3.97 | -5.70% | 940,646 |
| Dec 6, 2024 | 4.23 | 4.29 | 4.13 | 4.21 | 4.21 | 0.96% | 518,897 |
| Dec 5, 2024 | 4.08 | 4.34 | 4.05 | 4.17 | 4.17 | 2.21% | 695,447 |
| Dec 4, 2024 | 4.08 | 4.16 | 4.01 | 4.08 | 4.08 | 0.99% | 739,100 |
| Dec 3, 2024 | 4.32 | 4.39 | 3.97 | 4.04 | 4.04 | -6.26% | 1,253,500 |
| Dec 2, 2024 | 4.40 | 4.50 | 4.13 | 4.31 | 4.31 | -1.82% | 1,095,394 |
| Nov 29, 2024 | 4.29 | 4.46 | 4.21 | 4.39 | 4.39 | 2.57% | 798,142 |
| Nov 27, 2024 | 4.10 | 4.32 | 4.05 | 4.28 | 4.28 | 4.39% | 979,422 |
| Nov 26, 2024 | 4.10 | 4.33 | 3.99 | 4.10 | 4.10 | 1.74% | 1,652,400 |
| Nov 25, 2024 | 3.80 | 4.27 | 3.78 | 4.03 | 4.03 | 7.47% | 2,322,700 |
| Nov 22, 2024 | 3.49 | 3.81 | 3.46 | 3.75 | 3.75 | 8.07% | 839,222 |
| Nov 21, 2024 | 3.37 | 3.56 | 3.33 | 3.47 | 3.47 | 2.66% | 479,745 |
| Nov 20, 2024 | 3.39 | 3.60 | 3.33 | 3.38 | 3.38 | - | 560,745 |
| Nov 19, 2024 | 3.32 | 3.44 | 3.29 | 3.38 | 3.38 | 2.42% | 371,329 |
| Nov 18, 2024 | 3.44 | 3.47 | 3.25 | 3.30 | 3.30 | -3.79% | 779,700 |
| Nov 15, 2024 | 3.81 | 3.93 | 3.41 | 3.43 | 3.43 | -9.26% | 1,021,601 |
| Nov 14, 2024 | 3.64 | 3.95 | 3.61 | 3.78 | 3.78 | 4.42% | 1,082,201 |
| Nov 13, 2024 | 3.42 | 3.67 | 3.35 | 3.62 | 3.62 | 4.93% | 811,700 |
| Nov 12, 2024 | 3.15 | 3.53 | 3.14 | 3.45 | 3.45 | 8.15% | 804,239 |
| Nov 11, 2024 | 3.38 | 3.47 | 3.09 | 3.19 | 3.19 | -5.34% | 969,277 |
| Nov 8, 2024 | 3.50 | 3.56 | 3.29 | 3.37 | 3.37 | -2.60% | 718,203 |
| Nov 7, 2024 | 3.35 | 3.55 | 3.35 | 3.46 | 3.46 | 2.67% | 432,626 |
| Nov 6, 2024 | 3.39 | 3.49 | 3.28 | 3.37 | 3.37 | 2.12% | 748,000 |
| Nov 5, 2024 | 3.46 | 3.51 | 3.13 | 3.30 | 3.30 | -5.44% | 1,107,106 |
| Nov 4, 2024 | 3.52 | 3.58 | 3.37 | 3.49 | 3.49 | -0.57% | 567,227 |
| Nov 1, 2024 | 3.42 | 3.53 | 3.38 | 3.51 | 3.51 | 2.03% | 561,327 |
| Oct 31, 2024 | 3.67 | 3.68 | 3.35 | 3.44 | 3.44 | -4.97% | 1,648,738 |
| Oct 30, 2024 | 3.83 | 3.97 | 3.60 | 3.62 | 3.62 | -5.73% | 2,397,106 |
| Oct 29, 2024 | 3.71 | 3.95 | 3.52 | 3.84 | 3.84 | 4.35% | 2,113,400 |
| Oct 28, 2024 | 3.75 | 3.80 | 3.49 | 3.68 | 3.68 | 0.27% | 2,040,004 |
| Oct 25, 2024 | 3.47 | 3.69 | 3.45 | 3.67 | 3.67 | 6.69% | 1,422,531 |
| Oct 24, 2024 | 3.42 | 3.64 | 3.31 | 3.44 | 3.44 | 0.88% | 2,032,918 |
| Oct 23, 2024 | 3.16 | 3.50 | 3.13 | 3.41 | 3.41 | 7.91% | 1,642,100 |
| Oct 22, 2024 | 3.24 | 3.29 | 3.08 | 3.16 | 3.16 | -0.63% | 936,600 |
| Oct 21, 2024 | 3.02 | 3.25 | 2.99 | 3.18 | 3.18 | 5.65% | 1,167,000 |
| Oct 18, 2024 | 3.00 | 3.10 | 2.92 | 3.01 | 3.01 | 1.35% | 802,700 |
| Oct 17, 2024 | 2.90 | 3.10 | 2.84 | 2.97 | 2.97 | 5.32% | 1,015,000 |
| Oct 16, 2024 | 2.69 | 2.97 | 2.65 | 2.82 | 2.82 | 6.82% | 1,211,200 |
| Oct 15, 2024 | 2.52 | 2.70 | 2.37 | 2.64 | 2.64 | 3.94% | 651,501 |
| Oct 14, 2024 | 2.44 | 2.66 | 2.42 | 2.54 | 2.54 | 4.10% | 783,324 |
| Oct 11, 2024 | 2.35 | 2.52 | 2.35 | 2.44 | 2.44 | 2.95% | 194,218 |
| Oct 10, 2024 | 2.34 | 2.40 | 2.30 | 2.37 | 2.37 | 1.28% | 194,309 |
| Oct 9, 2024 | 2.38 | 2.44 | 2.31 | 2.34 | 2.34 | -1.27% | 201,434 |
| Oct 8, 2024 | 2.48 | 2.54 | 2.34 | 2.37 | 2.37 | -2.87% | 586,719 |
| Oct 7, 2024 | 2.23 | 2.49 | 2.23 | 2.44 | 2.44 | 9.91% | 1,038,200 |
| Oct 4, 2024 | 2.22 | 2.23 | 2.18 | 2.22 | 2.22 | 1.83% | 247,500 |
| Oct 3, 2024 | 2.23 | 2.24 | 2.16 | 2.18 | 2.18 | -2.68% | 358,724 |
| Oct 2, 2024 | 2.20 | 2.25 | 2.18 | 2.24 | 2.24 | 2.28% | 313,000 |
| Oct 1, 2024 | 2.24 | 2.26 | 2.17 | 2.19 | 2.19 | -2.23% | 237,900 |
| Sep 30, 2024 | 2.25 | 2.29 | 2.18 | 2.24 | 2.24 | -0.44% | 197,410 |
| Sep 27, 2024 | 2.23 | 2.27 | 2.19 | 2.25 | 2.25 | 0.90% | 297,606 |
| Sep 26, 2024 | 2.25 | 2.25 | 2.14 | 2.23 | 2.23 | -0.45% | 323,089 |
| Sep 25, 2024 | 2.29 | 2.31 | 2.20 | 2.24 | 2.24 | 0.90% | 352,724 |
| Sep 24, 2024 | 2.38 | 2.39 | 2.20 | 2.22 | 2.22 | -5.93% | 735,154 |
| Sep 23, 2024 | 2.38 | 2.44 | 2.32 | 2.36 | 2.36 | -2.07% | 383,300 |
| Sep 20, 2024 | 2.46 | 2.47 | 2.34 | 2.41 | 2.41 | -0.82% | 440,823 |
| Sep 19, 2024 | 2.55 | 2.60 | 2.40 | 2.43 | 2.43 | -1.22% | 331,830 |
| Sep 18, 2024 | 2.54 | 2.57 | 2.42 | 2.46 | 2.46 | -2.38% | 534,304 |
| Sep 17, 2024 | 2.40 | 2.58 | 2.39 | 2.52 | 2.52 | 7.69% | 851,300 |
| Sep 16, 2024 | 2.31 | 2.42 | 2.25 | 2.34 | 2.34 | 1.74% | 503,120 |
| Sep 13, 2024 | 2.21 | 2.36 | 2.21 | 2.30 | 2.30 | 5.02% | 321,200 |
| Sep 12, 2024 | 2.23 | 2.27 | 2.17 | 2.19 | 2.19 | -0.90% | 111,900 |
| Sep 11, 2024 | 2.15 | 2.22 | 2.12 | 2.21 | 2.21 | 3.27% | 178,200 |
| Sep 10, 2024 | 2.10 | 2.15 | 2.06 | 2.14 | 2.14 | 0.47% | 290,920 |
| Sep 9, 2024 | 2.09 | 2.17 | 2.09 | 2.13 | 2.13 | 1.43% | 202,130 |
| Sep 6, 2024 | 2.16 | 2.20 | 2.06 | 2.10 | 2.10 | -2.33% | 389,400 |
| Sep 5, 2024 | 2.17 | 2.25 | 2.12 | 2.15 | 2.15 | -0.92% | 410,300 |
| Sep 4, 2024 | 2.20 | 2.21 | 2.15 | 2.17 | 2.17 | -1.81% | 328,915 |
| Sep 3, 2024 | 2.35 | 2.37 | 2.20 | 2.21 | 2.21 | -5.96% | 250,132 |
| Aug 30, 2024 | 2.35 | 2.41 | 2.32 | 2.35 | 2.35 | 0.43% | 155,233 |
| Aug 29, 2024 | 2.21 | 2.37 | 2.21 | 2.34 | 2.34 | 5.41% | 399,544 |
| Aug 28, 2024 | 2.26 | 2.31 | 2.22 | 2.22 | 2.22 | -1.33% | 136,906 |
| Aug 27, 2024 | 2.25 | 2.28 | 2.20 | 2.25 | 2.25 | - | 113,600 |
| Aug 26, 2024 | 2.26 | 2.29 | 2.17 | 2.25 | 2.25 | -0.88% | 307,447 |
| Aug 23, 2024 | 2.31 | 2.33 | 2.23 | 2.27 | 2.27 | -1.30% | 321,018 |
| Aug 22, 2024 | 2.28 | 2.32 | 2.26 | 2.30 | 2.30 | 1.77% | 279,482 |
| Aug 21, 2024 | 2.25 | 2.32 | 2.22 | 2.26 | 2.26 | - | 167,725 |
| Aug 20, 2024 | 2.30 | 2.32 | 2.22 | 2.26 | 2.26 | -2.59% | 287,296 |
| Aug 19, 2024 | 2.25 | 2.34 | 2.16 | 2.32 | 2.32 | 4.98% | 411,828 |
| Aug 16, 2024 | 2.22 | 2.23 | 2.12 | 2.21 | 2.21 | -0.90% | 335,300 |
| Aug 15, 2024 | 2.20 | 2.28 | 2.19 | 2.23 | 2.23 | 5.69% | 216,520 |
| Aug 14, 2024 | 2.23 | 2.28 | 2.10 | 2.11 | 2.11 | -5.80% | 322,029 |
| Aug 13, 2024 | 2.36 | 2.36 | 2.22 | 2.24 | 2.24 | -3.03% | 205,137 |
| Aug 12, 2024 | 2.25 | 2.38 | 2.22 | 2.31 | 2.31 | 2.67% | 430,000 |
| Aug 9, 2024 | 2.32 | 2.32 | 2.20 | 2.25 | 2.25 | -3.43% | 339,300 |
| Aug 8, 2024 | 2.20 | 2.37 | 2.18 | 2.33 | 2.33 | 4.95% | 262,450 |
| Aug 7, 2024 | 2.28 | 2.34 | 2.21 | 2.22 | 2.22 | -0.89% | 271,910 |
| Aug 6, 2024 | 2.24 | 2.29 | 2.18 | 2.24 | 2.24 | 1.82% | 271,724 |
| Aug 5, 2024 | 2.10 | 2.25 | 2.10 | 2.20 | 2.20 | -4.76% | 417,051 |
| Aug 2, 2024 | 2.21 | 2.32 | 2.15 | 2.31 | 2.31 | - | 550,127 |
| Aug 1, 2024 | 2.40 | 2.40 | 2.22 | 2.31 | 2.31 | -3.35% | 410,321 |