Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CKPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.50 | -0.06 | -3.85% | 1.57 | 1.61 | 1.47 | 945,724 |
| May 09 2024 | 1.56 | -0.06 | -3.70% | 1.61 | 1.65 | 1.56 | 338,007 |
| May 08 2024 | 1.62 | -0.07 | -4.14% | 1.70 | 1.70 | 1.62 | 242,179 |
| May 07 2024 | 1.69 | 0.06 | 3.68% | 1.63 | 1.75 | 1.63 | 262,585 |
| May 06 2024 | 1.63 | 0.05 | 3.16% | 1.58 | 1.68 | 1.58 | 277,616 |
| May 03 2024 | 1.58 | 0.10 | 6.76% | 1.48 | 1.6969 | 1.47 | 614,315 |
| May 02 2024 | 1.48 | 0.08 | 5.71% | 1.41 | 1.51 | 1.39 | 324,599 |
| May 01 2024 | 1.40 | 0.01 | 0.72% | 1.38 | 1.44 | 1.38 | 174,166 |
| Apr 30 2024 | 1.39 | -0.05 | -3.14% | 1.42 | 1.465 | 1.39 | 177,198 |
| Apr 29 2024 | 1.435 | 0.01 | 0.35% | 1.44 | 1.53 | 1.42 | 341,106 |
| Apr 26 2024 | 1.43 | 0.01 | 0.70% | 1.42 | 1.46 | 1.39 | 541,824 |
| Apr 25 2024 | 1.42 | -0.02 | -1.39% | 1.50 | 1.50 | 1.41 | 166,048 |
| Apr 24 2024 | 1.44 | 0.00 | 0.35% | 1.43 | 1.48 | 1.42 | 184,922 |
| Apr 23 2024 | 1.435 | -0.02 | -1.03% | 1.43 | 1.52 | 1.42 | 352,028 |
| Apr 22 2024 | 1.45 | -0.01 | -0.68% | 1.50 | 1.54 | 1.41 | 459,579 |
| Apr 19 2024 | 1.46 | -0.14 | -8.75% | 1.62 | 1.68 | 1.45 | 756,334 |
| Apr 18 2024 | 1.60 | -0.07 | -4.19% | 1.68 | 1.7216 | 1.59 | 469,547 |
| Apr 17 2024 | 1.67 | -0.02 | -1.18% | 1.69 | 1.72 | 1.65 | 267,829 |
| Apr 16 2024 | 1.69 | -0.03 | -1.74% | 1.77 | 1.77 | 1.66 | 506,942 |
| Apr 15 2024 | 1.72 | -0.06 | -3.37% | 1.76 | 1.76 | 1.68 | 469,215 |
| Apr 12 2024 | 1.78 | -0.05 | -2.73% | 1.86 | 1.86 | 1.75 | 274,668 |
| Apr 11 2024 | 1.83 | 0.05 | 2.81% | 1.78 | 1.86 | 1.76 | 300,317 |
| Apr 10 2024 | 1.78 | -0.05 | -2.73% | 1.80 | 1.83 | 1.76 | 355,460 |
| Apr 09 2024 | 1.83 | 0.01 | 0.55% | 1.87 | 1.88 | 1.78 | 250,195 |
| Apr 08 2024 | 1.82 | -0.01 | -0.55% | 1.83 | 1.89 | 1.77 | 314,891 |
| Apr 05 2024 | 1.83 | -0.04 | -2.14% | 1.94 | 1.94 | 1.82 | 392,894 |
| Apr 04 2024 | 1.87 | -0.04 | -2.09% | 1.94 | 1.95 | 1.85 | 262,343 |
| Apr 03 2024 | 1.91 | -0.01 | -0.52% | 1.92 | 1.96 | 1.90 | 243,655 |
| Apr 02 2024 | 1.92 | -0.10 | -4.95% | 2.00 | 2.01 | 1.88 | 305,408 |
| Apr 01 2024 | 2.02 | -0.03 | -1.46% | 2.06 | 2.08 | 2.00 | 356,874 |
| Mar 28 2024 | 2.05 | 0.01 | 0.49% | 2.07 | 2.10 | 2.02 | 345,753 |
| Mar 27 2024 | 2.04 | -0.03 | -1.45% | 2.11 | 2.11 | 2.00 | 251,912 |
| Mar 26 2024 | 2.07 | 0.07 | 3.50% | 2.04 | 2.15 | 2.00 | 471,163 |
| Mar 25 2024 | 2.00 | 0.06 | 3.09% | 1.93 | 2.06 | 1.90 | 450,034 |
| Mar 22 2024 | 1.94 | 0.04 | 2.11% | 1.89 | 1.99 | 1.85 | 493,118 |
| Mar 21 2024 | 1.90 | 0.02 | 1.06% | 1.89 | 1.95 | 1.865 | 410,641 |
| Mar 20 2024 | 1.88 | 0.03 | 1.62% | 1.87 | 1.92 | 1.80 | 378,752 |
| Mar 19 2024 | 1.85 | -0.04 | -2.12% | 1.92 | 1.935 | 1.85 | 341,121 |
| Mar 18 2024 | 1.89 | -0.03 | -1.56% | 1.93 | 2.0085 | 1.87 | 392,309 |
| Mar 15 2024 | 1.92 | 0.07 | 3.78% | 1.89 | 1.935 | 1.88 | 379,796 |
| Mar 14 2024 | 1.85 | -0.10 | -5.13% | 2.00 | 2.0079 | 1.85 | 401,688 |
| Mar 13 2024 | 1.95 | -0.05 | -2.50% | 2.05 | 2.09 | 1.95 | 316,861 |
| Mar 12 2024 | 2.00 | -0.15 | -6.98% | 2.15 | 2.155 | 2.00 | 272,879 |
| Mar 11 2024 | 2.15 | 0.02 | 0.70% | 2.13 | 2.23 | 2.105 | 346,010 |
| Mar 08 2024 | 2.135 | -0.04 | -1.61% | 2.14 | 2.24 | 2.12 | 272,593 |
| Mar 07 2024 | 2.17 | -0.04 | -1.81% | 2.21 | 2.21 | 2.11 | 251,776 |
| Mar 06 2024 | 2.21 | -0.02 | -0.90% | 2.27 | 2.355 | 2.18 | 362,721 |
| Mar 05 2024 | 2.23 | -0.09 | -3.88% | 2.29 | 2.34 | 2.20 | 385,260 |
| Mar 04 2024 | 2.32 | 0.09 | 4.04% | 2.25 | 2.34 | 2.20 | 569,292 |
| Mar 01 2024 | 2.23 | 0.14 | 6.70% | 2.15 | 2.33 | 2.10 | 613,491 |
| Feb 29 2024 | 2.09 | 0.04 | 1.95% | 2.10 | 2.15 | 2.065 | 244,793 |
| Feb 28 2024 | 2.05 | -0.09 | -4.21% | 2.11 | 2.14 | 2.02 | 468,113 |
| Feb 27 2024 | 2.14 | 0.10 | 4.90% | 2.06 | 2.185 | 2.02 | 771,712 |
| Feb 26 2024 | 2.04 | 0.08 | 4.08% | 1.95 | 2.05 | 1.92 | 394,682 |
| Feb 23 2024 | 1.96 | 0.08 | 4.26% | 1.87 | 2.025 | 1.87 | 693,897 |
| Feb 22 2024 | 1.88 | -0.04 | -2.08% | 1.93 | 1.95 | 1.8711 | 477,003 |
| Feb 21 2024 | 1.92 | -0.06 | -3.03% | 1.98 | 2.005 | 1.90 | 376,292 |
| Feb 20 2024 | 1.98 | -0.02 | -1.00% | 2.00 | 2.0501 | 1.94 | 421,092 |
| Feb 16 2024 | 2.00 | -0.01 | -0.50% | 1.97 | 2.06 | 1.97 | 455,035 |
| Feb 15 2024 | 2.01 | 0.02 | 1.01% | 2.05 | 2.06 | 1.97 | 504,821 |
| Feb 14 2024 | 1.99 | 0.09 | 4.74% | 1.97 | 2.03 | 1.91 | 438,211 |
| Feb 13 2024 | 1.90 | -0.09 | -4.52% | 1.95 | 1.965 | 1.88 | 623,327 |
| Feb 12 2024 | 1.99 | -0.01 | -0.50% | 2.03 | 2.0829 | 1.95 | 806,889 |
