Register for real-time alerts, custom portfolio, and market movers
CHEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.27 | 0.05 | 2.25% | 2.21 | 2.30 | 2.21 | 31,820 |
| Apr 24 2024 | 2.22 | -0.07 | -3.06% | 2.27 | 2.27 | 2.21 | 25,020 |
| Apr 23 2024 | 2.29 | 0.03 | 1.33% | 2.21 | 2.29 | 2.21 | 14,886 |
| Apr 22 2024 | 2.26 | 0.00 | 0.00% | 2.31 | 2.31 | 2.19 | 54,462 |
| Apr 19 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.30 | 2.21 | 28,203 |
| Apr 18 2024 | 2.26 | 0.08 | 3.67% | 2.17 | 2.34 | 2.12 | 42,718 |
| Apr 17 2024 | 2.18 | -0.04 | -1.80% | 2.22 | 2.25 | 2.1281 | 31,623 |
| Apr 16 2024 | 2.22 | 0.04 | 1.83% | 2.20 | 2.3599 | 2.17 | 13,405 |
| Apr 15 2024 | 2.18 | -0.08 | -3.54% | 2.18 | 2.31 | 2.18 | 18,262 |
| Apr 12 2024 | 2.26 | -0.14 | -5.83% | 2.35 | 2.41 | 2.21 | 48,156 |
| Apr 11 2024 | 2.40 | -0.07 | -2.83% | 2.41 | 2.465 | 2.375 | 56,200 |
| Apr 10 2024 | 2.47 | -0.07 | -2.76% | 2.41 | 2.55 | 2.41 | 15,162 |
| Apr 09 2024 | 2.54 | -0.05 | -1.93% | 2.61 | 2.74 | 2.46 | 53,677 |
| Apr 08 2024 | 2.59 | 0.13 | 5.28% | 2.42 | 2.6831 | 2.42 | 115,606 |
| Apr 05 2024 | 2.46 | -0.21 | -7.87% | 2.62 | 2.62 | 2.375 | 132,677 |
| Apr 04 2024 | 2.67 | -0.01 | -0.37% | 2.67 | 2.67 | 2.55 | 28,994 |
| Apr 03 2024 | 2.68 | 0.04 | 1.52% | 2.67 | 2.71 | 2.60 | 26,305 |
| Apr 02 2024 | 2.64 | -0.14 | -4.86% | 2.68 | 2.79 | 2.52 | 30,393 |
| Apr 01 2024 | 2.775 | -0.34 | -10.77% | 3.10 | 3.10 | 2.72 | 98,751 |
| Mar 28 2024 | 3.11 | 0.36 | 13.09% | 2.57 | 3.45 | 2.5101 | 439,130 |
| Mar 27 2024 | 2.75 | 0.28 | 11.34% | 2.24 | 2.84 | 2.24 | 665,652 |
| Mar 26 2024 | 2.47 | 0.51 | 25.70% | 2.51 | 2.86 | 2.24 | 13,190,342 |
| Mar 25 2024 | 1.965 | -0.06 | -2.72% | 2.00 | 2.02 | 1.95 | 10,819 |
| Mar 22 2024 | 2.02 | 0.01 | 0.50% | 2.00 | 2.05 | 2.00 | 829 |
| Mar 21 2024 | 2.01 | -0.05 | -2.47% | 2.02 | 2.05 | 1.82 | 8,879 |
| Mar 20 2024 | 2.061 | 0.20 | 10.79% | 1.87 | 2.061 | 1.87 | 10,074 |
| Mar 19 2024 | 1.8603 | -0.04 | -1.89% | 1.89 | 1.94 | 1.8603 | 4,738 |
| Mar 18 2024 | 1.8962 | 0.01 | 0.33% | 1.87 | 1.96 | 1.87 | 5,652 |
| Mar 15 2024 | 1.89 | -0.06 | -3.08% | 1.85 | 1.95 | 1.8141 | 12,208 |
| Mar 14 2024 | 1.95 | -0.06 | -3.04% | 1.96 | 2.00 | 1.8966 | 6,489 |
| Mar 13 2024 | 2.0112 | 0.01 | 0.56% | 1.93 | 2.0112 | 1.9101 | 5,289 |
| Mar 12 2024 | 2.00 | 0.06 | 3.09% | 1.97 | 2.00 | 1.8195 | 5,932 |
| Mar 11 2024 | 1.94 | 0.01 | 0.52% | 1.87 | 1.9849 | 1.87 | 11,325 |
| Mar 08 2024 | 1.93 | 0.06 | 3.21% | 1.85 | 1.9954 | 1.85 | 67,641 |
| Mar 07 2024 | 1.87 | -0.03 | -1.58% | 1.91 | 1.93 | 1.78 | 34,294 |
| Mar 06 2024 | 1.90 | -0.08 | -4.04% | 1.94 | 1.955 | 1.90 | 46,975 |
| Mar 05 2024 | 1.98 | -0.06 | -2.94% | 2.00 | 2.0853 | 1.90 | 32,372 |
| Mar 04 2024 | 2.04 | -0.02 | -0.97% | 2.05 | 2.0981 | 2.04 | 23,084 |
| Mar 01 2024 | 2.06 | -0.17 | -7.62% | 2.23 | 2.2972 | 2.05 | 48,748 |
| Feb 29 2024 | 2.23 | -0.01 | -0.45% | 2.20 | 2.3045 | 2.18 | 10,493 |
| Feb 28 2024 | 2.24 | 0.00 | 0.00% | 2.22 | 2.3099 | 2.21 | 23,814 |
| Feb 27 2024 | 2.24 | 0.00 | 0.00% | 2.20 | 2.2752 | 2.172 | 4,683 |
| Feb 26 2024 | 2.24 | -0.02 | -0.88% | 2.31 | 2.31 | 2.19 | 25,019 |
| Feb 23 2024 | 2.26 | 0.03 | 1.35% | 2.30 | 2.3704 | 2.25 | 4,951 |
| Feb 22 2024 | 2.23 | -0.16 | -6.69% | 2.37 | 2.37 | 2.2249 | 14,206 |
| Feb 21 2024 | 2.39 | 0.27 | 12.74% | 2.12 | 2.39 | 2.12 | 59,868 |
| Feb 20 2024 | 2.12 | -0.02 | -0.93% | 2.13 | 2.186 | 2.12 | 13,243 |
| Feb 16 2024 | 2.14 | -0.06 | -2.51% | 2.13 | 2.192 | 2.112 | 9,632 |
| Feb 15 2024 | 2.195 | 0.03 | 1.62% | 2.13 | 2.249 | 2.1155 | 8,645 |
| Feb 14 2024 | 2.16 | 0.03 | 1.17% | 2.12 | 2.26 | 2.10 | 38,713 |
| Feb 13 2024 | 2.135 | -0.04 | -1.61% | 2.15 | 2.2247 | 2.10 | 11,652 |
| Feb 12 2024 | 2.17 | -0.03 | -1.36% | 2.16 | 2.2398 | 2.16 | 10,299 |
| Feb 09 2024 | 2.20 | 0.02 | 0.92% | 2.24 | 2.24 | 2.16 | 4,631 |
| Feb 08 2024 | 2.18 | 0.06 | 2.83% | 2.15 | 2.2182 | 2.15 | 35,955 |
| Feb 07 2024 | 2.12 | 0.02 | 0.95% | 2.07 | 2.14 | 2.07 | 4,434 |
| Feb 06 2024 | 2.10 | -0.02 | -0.77% | 2.08 | 2.1294 | 2.08 | 2,947 |
| Feb 05 2024 | 2.1162 | -0.01 | -0.65% | 2.10 | 2.16 | 2.07 | 17,626 |
| Feb 02 2024 | 2.13 | -0.07 | -3.18% | 2.20 | 2.2424 | 2.13 | 6,218 |
| Feb 01 2024 | 2.20 | 0.10 | 4.76% | 2.15 | 2.24 | 2.10 | 30,358 |
| Jan 31 2024 | 2.10 | -0.01 | -0.47% | 2.08 | 2.135 | 2.08 | 2,064 |
| Jan 30 2024 | 2.11 | -0.01 | -0.47% | 2.10 | 2.20 | 2.09 | 11,182 |
| Jan 29 2024 | 2.12 | -0.06 | -2.75% | 2.13 | 2.1547 | 2.095 | 11,255 |
