Checkpoint Therapeutics, Inc. - Common Stock (CKPT)
4.0400
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 12:50 AM EDT
Historical Prices For Checkpoint Therapeutics, Inc. - Common Stock (CKPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.02 | 4.05 | 4.02 | 4.04 | 787,219 | 4.04 |
| 4/01/2025 | 4.02 | 4.06 | 4.02 | 4.04 | 1,109,208 | 4.04 |
| 3/31/2025 | 4.03 | 4.04 | 4.00 | 4.04 | 1,251,220 | 4.04 |
| 3/28/2025 | 4.03 | 4.04 | 4.03 | 4.04 | 522,555 | 4.04 |
| 3/27/2025 | 4.05 | 4.06 | 4.03 | 4.03 | 1,144,882 | 4.03 |
| 3/26/2025 | 4.05 | 4.07 | 4.05 | 4.06 | 576,548 | 4.06 |
| 3/25/2025 | 4.05 | 4.06 | 4.05 | 4.06 | 1,316,883 | 4.06 |
| 3/24/2025 | 4.06 | 4.06 | 4.05 | 4.05 | 867,246 | 4.05 |
| 3/21/2025 | 4.05 | 4.07 | 4.05 | 4.07 | 980,428 | 4.07 |
| 3/20/2025 | 4.03 | 4.06 | 4.03 | 4.06 | 851,122 | 4.06 |
| 3/19/2025 | 4.01 | 4.07 | 4.01 | 4.07 | 3,197,662 | 4.07 |
| 3/18/2025 | 4.00 | 4.02 | 3.98 | 4.01 | 2,954,035 | 4.01 |
| 3/17/2025 | 3.98 | 4.00 | 3.97 | 3.99 | 4,270,582 | 3.99 |
| 3/14/2025 | 3.99 | 4.00 | 3.97 | 3.97 | 7,543,223 | 3.97 |
| 3/13/2025 | 3.99 | 4.00 | 3.98 | 3.99 | 5,654,936 | 3.99 |
| 3/12/2025 | 4.00 | 4.02 | 3.98 | 3.98 | 7,035,685 | 3.98 |
| 3/11/2025 | 4.00 | 4.03 | 3.99 | 4.00 | 10,357,732 | 4.00 |
| 3/10/2025 | 4.08 | 4.08 | 3.96 | 3.98 | 61,907,704 | 3.98 |
| 3/07/2025 | 2.40 | 2.52 | 2.37 | 2.47 | 619,388 | 2.47 |
| 3/06/2025 | 2.47 | 2.55 | 2.37 | 2.38 | 884,048 | 2.38 |
| 3/05/2025 | 2.62 | 2.63 | 2.43 | 2.49 | 628,629 | 2.49 |
| 3/04/2025 | 2.50 | 2.68 | 2.43 | 2.63 | 668,248 | 2.63 |
| 3/03/2025 | 2.86 | 2.86 | 2.53 | 2.56 | 969,564 | 2.56 |
| 2/28/2025 | 2.71 | 2.89 | 2.64 | 2.86 | 799,729 | 2.86 |
| 2/27/2025 | 2.79 | 2.89 | 2.71 | 2.71 | 436,926 | 2.71 |
| 2/26/2025 | 2.82 | 2.85 | 2.75 | 2.78 | 590,998 | 2.78 |
| 2/25/2025 | 2.93 | 2.97 | 2.76 | 2.80 | 654,902 | 2.80 |
| 2/24/2025 | 3.14 | 3.23 | 2.94 | 2.95 | 758,549 | 2.95 |
| 2/21/2025 | 3.20 | 3.24 | 3.11 | 3.13 | 613,513 | 3.13 |
| 2/20/2025 | 3.16 | 3.19 | 3.10 | 3.18 | 358,070 | 3.18 |
| 2/19/2025 | 3.24 | 3.29 | 3.16 | 3.18 | 380,159 | 3.18 |
| 2/18/2025 | 3.31 | 3.42 | 3.18 | 3.25 | 656,433 | 3.25 |
| 2/14/2025 | 3.37 | 3.39 | 3.21 | 3.31 | 732,921 | 3.31 |
| 2/13/2025 | 3.44 | 3.51 | 3.31 | 3.46 | 536,569 | 3.46 |
| 2/12/2025 | 3.10 | 3.42 | 3.09 | 3.35 | 774,296 | 3.35 |
| 2/11/2025 | 3.19 | 3.20 | 3.02 | 3.13 | 851,692 | 3.13 |
| 2/10/2025 | 3.32 | 3.34 | 3.13 | 3.23 | 767,709 | 3.23 |
| 2/07/2025 | 3.51 | 3.56 | 3.26 | 3.29 | 779,884 | 3.29 |
| 2/06/2025 | 3.75 | 3.86 | 3.52 | 3.53 | 953,435 | 3.53 |
| 2/05/2025 | 3.36 | 3.75 | 3.33 | 3.73 | 822,397 | 3.73 |
| 2/04/2025 | 3.18 | 3.56 | 3.11 | 3.39 | 1,730,129 | 3.39 |
| 2/03/2025 | 2.78 | 3.20 | 2.77 | 3.17 | 1,507,263 | 3.17 |
| 1/31/2025 | 2.86 | 2.88 | 2.81 | 2.84 | 539,514 | 2.84 |
| 1/30/2025 | 2.84 | 2.87 | 2.77 | 2.84 | 543,110 | 2.84 |
| 1/29/2025 | 2.89 | 2.90 | 2.81 | 2.84 | 482,485 | 2.84 |
| 1/28/2025 | 2.87 | 2.89 | 2.80 | 2.89 | 454,483 | 2.89 |
| 1/27/2025 | 2.94 | 2.95 | 2.80 | 2.87 | 669,735 | 2.87 |
| 1/24/2025 | 2.95 | 3.03 | 2.86 | 3.00 | 878,917 | 3.00 |
| 1/23/2025 | 2.80 | 2.98 | 2.74 | 2.95 | 880,542 | 2.95 |
| 1/22/2025 | 3.00 | 3.04 | 2.68 | 2.77 | 1,751,263 | 2.77 |
| 1/21/2025 | 3.17 | 3.17 | 2.96 | 3.00 | 1,108,007 | 3.00 |
| 1/17/2025 | 3.35 | 3.37 | 3.15 | 3.18 | 593,287 | 3.18 |
| 1/16/2025 | 3.36 | 3.42 | 3.25 | 3.33 | 632,601 | 3.33 |
| 1/15/2025 | 3.19 | 3.35 | 3.16 | 3.33 | 768,577 | 3.33 |
| 1/14/2025 | 3.22 | 3.35 | 3.13 | 3.17 | 871,005 | 3.17 |
| 1/13/2025 | 3.15 | 3.23 | 3.11 | 3.20 | 664,172 | 3.20 |
| 1/10/2025 | 3.19 | 3.21 | 3.07 | 3.16 | 831,934 | 3.16 |
| 1/08/2025 | 3.37 | 3.40 | 3.18 | 3.21 | 1,161,887 | 3.21 |
| 1/07/2025 | 3.67 | 3.68 | 3.43 | 3.44 | 1,124,487 | 3.44 |
| 1/06/2025 | 3.61 | 3.77 | 3.57 | 3.66 | 878,451 | 3.66 |
| 1/03/2025 | 3.32 | 3.66 | 3.32 | 3.65 | 1,063,217 | 3.65 |