Skip to main content
Checkpoint Therapeutics, Inc. (CKPT)
NASDAQ: CKPT · Real-Time Price · USD
2.230
-0.010 (-0.45%)
At close: Sep 26, 2024, 4:00 PM
2.260
+0.030 (1.35%)
After-hours: Sep 26, 2024, 4:26 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.252.252.142.232.23-0.45%322,980
Sep 25, 20242.292.312.202.242.240.90%352,724
Sep 24, 20242.382.392.202.222.22-5.93%735,154
Sep 23, 20242.382.442.322.362.36-2.07%383,254
Sep 20, 20242.462.472.342.412.41-0.82%440,823
Sep 19, 20242.552.602.402.432.43-1.22%331,830
Sep 18, 20242.542.572.422.462.46-2.38%534,304
Sep 17, 20242.402.582.392.522.527.69%851,289
Sep 16, 20242.312.422.252.342.341.74%503,120
Sep 13, 20242.212.362.212.302.304.78%321,156
Sep 12, 20242.232.272.172.202.20-0.68%111,897
Sep 11, 20242.152.222.122.212.213.27%178,155
Sep 10, 20242.102.152.062.142.140.47%290,920
Sep 9, 20242.092.172.092.132.131.43%202,130
Sep 6, 20242.162.202.062.102.10-2.33%389,360
Sep 5, 20242.172.252.122.152.15-0.92%410,299
Sep 4, 20242.202.212.152.172.17-1.81%328,842
Sep 3, 20242.352.372.202.212.21-5.96%250,132
Aug 30, 20242.352.412.322.352.350.43%155,233
Aug 29, 20242.212.372.212.342.345.41%399,544
Aug 28, 20242.262.312.222.222.22-1.33%136,906
Aug 27, 20242.252.282.202.252.25-113,559
Aug 26, 20242.262.292.172.252.25-0.66%307,447
Aug 23, 20242.312.332.232.272.27-1.52%321,018
Aug 22, 20242.282.322.262.302.301.77%279,436
Aug 21, 20242.252.322.222.262.26-167,725
Aug 20, 20242.302.322.222.262.26-2.59%287,296
Aug 19, 20242.252.342.162.322.324.98%411,828
Aug 16, 20242.222.232.122.212.21-0.90%335,270
Aug 15, 20242.202.282.192.232.235.69%216,520
Aug 14, 20242.232.282.102.112.11-5.80%322,029
Aug 13, 20242.362.362.222.242.24-3.03%205,137
Aug 12, 20242.252.382.222.312.312.67%429,998
Aug 9, 20242.322.322.202.252.25-3.23%339,282
Aug 8, 20242.202.372.182.332.334.73%262,450
Aug 7, 20242.282.342.212.222.22-0.89%271,910
Aug 6, 20242.242.292.182.242.241.82%271,724
Aug 5, 20242.102.252.102.202.20-4.76%417,051
Aug 2, 20242.212.322.152.312.31-550,127
Aug 1, 20242.402.402.222.312.31-3.35%410,321
Jul 31, 20242.442.442.232.392.394.37%348,692
Jul 30, 20242.462.472.292.292.29-5.37%916,252
Jul 29, 20242.562.642.402.422.42-5.84%627,172
Jul 26, 20242.752.762.522.572.57-3.38%472,988
Jul 25, 20242.582.812.502.662.667.04%1,571,943
Jul 24, 20242.602.652.472.492.49-5.51%329,917
Jul 23, 20242.502.662.442.632.635.62%427,485
Jul 22, 20242.482.632.452.492.49-3.49%415,176
Jul 19, 20242.582.652.472.582.580.19%246,106
Jul 18, 20242.682.742.512.582.58-3.56%346,834
Jul 17, 20242.682.782.562.672.67-0.37%449,473
Jul 16, 20242.532.722.532.682.686.77%627,432
Jul 15, 20242.352.662.312.512.516.81%888,569
Jul 12, 20242.262.352.252.352.354.44%482,468
Jul 11, 20242.262.302.172.252.252.27%451,283
Jul 10, 20242.192.222.152.202.201.38%224,493
Jul 9, 20242.202.222.102.172.17-1.36%221,362
Jul 8, 20242.142.232.072.202.204.27%335,497
Jul 5, 20242.202.232.052.112.11-3.21%368,092
Jul 3, 20242.132.352.112.182.182.35%712,408
Jul 2, 20242.072.152.002.132.133.90%392,763
Jul 1, 20242.132.162.002.052.05-4.65%177,321
Jun 28, 20242.042.152.032.152.154.37%252,621
Jun 27, 20242.002.082.002.062.06-0.48%150,723
Jun 26, 20242.052.081.952.072.07-0.96%338,442
Jun 25, 20242.152.192.002.092.090.48%441,626
Jun 24, 20241.972.101.872.082.0815.56%718,256
Jun 21, 20241.912.041.801.801.80-4.76%608,861
Jun 20, 20242.002.011.851.891.89-2.58%258,556
Jun 18, 20242.022.121.911.941.94-4.43%346,436
Jun 17, 20242.112.191.962.032.03-4.25%361,934
Jun 14, 20242.062.202.052.122.123.41%463,043
Jun 13, 20242.022.102.002.052.051.49%218,148
Jun 12, 20242.052.101.982.022.023.59%451,860
Jun 11, 20241.952.051.891.951.950.52%326,619
Jun 10, 20241.882.031.851.941.942.65%557,494
Jun 7, 20241.851.911.841.891.89-146,165
Jun 6, 20241.911.921.861.891.89-1.05%230,884
Jun 5, 20241.891.941.841.911.912.14%229,463
Jun 4, 20241.851.911.841.871.871.08%86,518
Jun 3, 20241.911.951.821.851.85-2.63%155,209
May 31, 20241.891.931.841.901.900.53%156,510
May 30, 20241.811.921.811.891.893.28%139,509
May 29, 20241.831.851.751.831.832.23%161,452
May 28, 20241.901.901.751.791.79-2.72%291,502
May 24, 20241.841.901.811.841.84-219,143
May 23, 20241.881.911.801.841.84-0.54%274,331
May 22, 20242.002.001.851.851.85-7.04%407,300
May 21, 20242.092.111.891.991.99-1.97%1,139,495
May 20, 20241.892.121.892.032.037.98%812,769
May 17, 20241.781.941.741.881.885.62%493,551
May 16, 20241.651.821.601.781.789.20%988,493
May 15, 20241.581.641.551.631.634.49%260,900
May 14, 20241.591.601.541.561.561.30%311,800
May 13, 20241.551.571.501.541.542.67%297,800
May 10, 20241.571.611.471.501.50-3.85%945,724
May 9, 20241.611.651.561.561.56-3.70%338,007
May 8, 20241.701.701.621.621.62-4.14%242,179
May 7, 20241.631.751.631.691.693.68%262,610
May 6, 20241.581.681.581.631.633.16%277,616