Checkpoint Therapeutics, Inc. (CKPT)
NASDAQ: CKPT · Real-Time Price · USD
3.130
-0.050 (-1.57%)
At close: Feb 21, 2025, 4:00 PM
3.110
-0.020 (-0.64%)
After-hours: Feb 21, 2025, 4:22 PM EST
Checkpoint Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.19 | 3.35 | 3.16 | 3.33 | 3.33 | 5.05% | 771,087 |
| Jan 14, 2025 | 3.22 | 3.35 | 3.13 | 3.17 | 3.17 | -0.94% | 871,087 |
| Jan 13, 2025 | 3.15 | 3.23 | 3.11 | 3.20 | 3.20 | 1.27% | 668,304 |
| Jan 10, 2025 | 3.19 | 3.21 | 3.07 | 3.16 | 3.16 | -1.56% | 831,934 |
| Jan 8, 2025 | 3.37 | 3.40 | 3.18 | 3.21 | 3.21 | -6.69% | 1,161,887 |
| Jan 7, 2025 | 3.67 | 3.68 | 3.43 | 3.44 | 3.44 | -6.01% | 1,124,868 |
| Jan 6, 2025 | 3.61 | 3.77 | 3.57 | 3.66 | 3.66 | 0.27% | 880,732 |
| Jan 3, 2025 | 3.32 | 3.66 | 3.32 | 3.65 | 3.65 | 10.94% | 1,063,217 |
| Jan 2, 2025 | 3.20 | 3.34 | 3.16 | 3.29 | 3.29 | 2.81% | 582,036 |
| Dec 31, 2024 | 3.34 | 3.38 | 3.12 | 3.20 | 3.20 | -4.48% | 1,553,798 |
| Dec 30, 2024 | 3.47 | 3.52 | 3.28 | 3.35 | 3.35 | -4.15% | 1,158,986 |
| Dec 27, 2024 | 3.50 | 3.60 | 3.36 | 3.50 | 3.50 | -0.71% | 988,984 |
| Dec 26, 2024 | 3.56 | 3.61 | 3.44 | 3.52 | 3.52 | -3.30% | 907,887 |
| Dec 24, 2024 | 3.52 | 3.65 | 3.41 | 3.64 | 3.64 | 2.82% | 503,127 |
| Dec 23, 2024 | 3.69 | 3.70 | 3.35 | 3.54 | 3.54 | -5.60% | 1,359,216 |
| Dec 20, 2024 | 3.35 | 3.76 | 3.33 | 3.75 | 3.75 | 11.28% | 2,261,027 |
| 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 | -3.90% | 5,584,277 |
| Dec 17, 2024 | 3.15 | 3.90 | 2.98 | 3.72 | 3.72 | 9.59% | 5,350,552 |
| 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% | 2,262,875 |
| 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% | 522,161 |
| 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 | 4.02 | 4.08 | 4.08 | 0.99% | 739,068 |
| Dec 3, 2024 | 4.32 | 4.39 | 3.97 | 4.04 | 4.04 | -6.26% | 1,253,471 |
| 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% | 1,652,394 |
| Nov 25, 2024 | 3.80 | 4.27 | 3.78 | 4.03 | 4.03 | 7.47% | 2,322,683 |
| 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% | 779,693 |
| 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% | 811,692 |
| 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% | 747,963 |
| 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 | 3.39 | 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% | 2,113,376 |
| 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% | 1,642,064 |
| Oct 22, 2024 | 3.24 | 3.29 | 3.08 | 3.16 | 3.16 | -0.63% | 936,556 |
| Oct 21, 2024 | 3.02 | 3.25 | 2.99 | 3.18 | 3.18 | 5.65% | 1,166,990 |
| Oct 18, 2024 | 3.00 | 3.10 | 2.92 | 3.01 | 3.01 | 1.35% | 802,665 |
| Oct 17, 2024 | 2.90 | 3.10 | 2.84 | 2.97 | 2.97 | 5.32% | 1,014,992 |
| Oct 16, 2024 | 2.69 | 2.97 | 2.65 | 2.82 | 2.82 | 6.82% | 1,211,190 |
| Oct 15, 2024 | 2.52 | 2.70 | 2.37 | 2.64 | 2.64 | 4.14% | 651,501 |
| Oct 14, 2024 | 2.44 | 2.66 | 2.42 | 2.54 | 2.54 | 4.11% | 783,324 |
| Oct 11, 2024 | 2.35 | 2.52 | 2.35 | 2.44 | 2.44 | 2.74% | 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% | 1,038,161 |
| Oct 4, 2024 | 2.22 | 2.23 | 2.18 | 2.22 | 2.22 | 1.83% | 247,458 |
| 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% | 312,990 |
| Oct 1, 2024 | 2.24 | 2.26 | 2.17 | 2.19 | 2.19 | -2.23% | 237,882 |
| 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 |