Checkpoint Therapeutics I... (CKPT)
2.56
-0.30 (-10.49%)
At close: Mar 03, 2025, 3:59 PM
2.56
0.00%
After-hours: Mar 03, 2025, 04:03 PM EST
CKPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.71 | 2.89 | 2.64 | 2.86 | 0.15 | 5.54% | 799,508 |
| Feb 27, 2025 | 2.79 | 2.89 | 2.71 | 2.71 | -0.07 | -2.52% | 439,700 |
| Feb 26, 2025 | 2.82 | 2.85 | 2.76 | 2.78 | -0.02 | -0.71% | 591,300 |
| Feb 25, 2025 | 2.93 | 2.97 | 2.76 | 2.80 | -0.15 | -5.08% | 670,900 |
| Feb 24, 2025 | 3.14 | 3.23 | 2.94 | 2.95 | -0.18 | -5.75% | 758,567 |
| Feb 21, 2025 | 3.20 | 3.24 | 3.11 | 3.13 | -0.05 | -1.57% | 613,513 |
| Feb 20, 2025 | 3.16 | 3.20 | 3.10 | 3.18 | 0.00 | 0.00% | 358,250 |
| Feb 19, 2025 | 3.24 | 3.30 | 3.16 | 3.18 | -0.07 | -2.15% | 380,700 |
| Feb 18, 2025 | 3.31 | 3.43 | 3.18 | 3.25 | -0.06 | -1.81% | 656,443 |
| Feb 14, 2025 | 3.37 | 3.39 | 3.21 | 3.31 | -0.15 | -4.34% | 732,921 |
| Feb 13, 2025 | 3.44 | 3.51 | 3.32 | 3.46 | 0.11 | 3.28% | 537,100 |
| Feb 12, 2025 | 3.10 | 3.42 | 3.09 | 3.35 | 0.22 | 7.03% | 792,049 |
| Feb 11, 2025 | 3.19 | 3.20 | 3.02 | 3.13 | -0.10 | -3.10% | 852,926 |
| Feb 10, 2025 | 3.32 | 3.34 | 3.14 | 3.23 | -0.06 | -1.82% | 771,728 |
| Feb 7, 2025 | 3.51 | 3.56 | 3.26 | 3.29 | -0.24 | -6.80% | 779,800 |
| Feb 6, 2025 | 3.75 | 3.86 | 3.52 | 3.53 | -0.20 | -5.36% | 953,800 |
| Feb 5, 2025 | 3.36 | 3.75 | 3.33 | 3.73 | 0.34 | 10.03% | 828,715 |
| Feb 4, 2025 | 3.18 | 3.56 | 3.11 | 3.39 | 0.22 | 6.94% | 1,732,804 |
| Feb 3, 2025 | 2.78 | 3.20 | 2.77 | 3.17 | 0.33 | 11.62% | 1,509,700 |
| Jan 31, 2025 | 2.86 | 2.88 | 2.81 | 2.84 | 0.00 | 0.00% | 539,514 |
| Jan 30, 2025 | 2.84 | 2.87 | 2.77 | 2.84 | 0.00 | 0.00% | 543,111 |
| Jan 29, 2025 | 2.89 | 2.90 | 2.81 | 2.84 | -0.05 | -1.73% | 482,785 |
| Jan 28, 2025 | 2.87 | 2.89 | 2.80 | 2.89 | 0.02 | 0.70% | 454,500 |
| Jan 27, 2025 | 2.94 | 2.95 | 2.80 | 2.87 | -0.13 | -4.33% | 669,740 |
| Jan 24, 2025 | 2.95 | 3.03 | 2.86 | 3.00 | 0.05 | 1.69% | 878,917 |
| Jan 23, 2025 | 2.80 | 2.99 | 2.74 | 2.95 | 0.18 | 6.50% | 880,832 |
| Jan 22, 2025 | 3.00 | 3.04 | 2.68 | 2.77 | -0.23 | -7.67% | 1,753,949 |
| Jan 21, 2025 | 3.17 | 3.17 | 2.96 | 3.00 | -0.18 | -5.66% | 1,108,058 |
| Jan 17, 2025 | 3.35 | 3.37 | 3.15 | 3.18 | -0.15 | -4.50% | 593,287 |
| Jan 16, 2025 | 3.36 | 3.42 | 3.26 | 3.33 | 0.00 | 0.00% | 632,621 |
| Jan 15, 2025 | 3.19 | 3.35 | 3.16 | 3.33 | 0.16 | 5.05% | 771,100 |
| Jan 14, 2025 | 3.22 | 3.35 | 3.13 | 3.17 | -0.03 | -0.94% | 871,087 |
| Jan 13, 2025 | 3.15 | 3.23 | 3.11 | 3.20 | 0.04 | 1.27% | 668,304 |
| Jan 10, 2025 | 3.19 | 3.21 | 3.07 | 3.16 | -0.05 | -1.56% | 831,934 |
| Jan 8, 2025 | 3.37 | 3.40 | 3.18 | 3.21 | -0.23 | -6.69% | 1,161,887 |
| Jan 7, 2025 | 3.67 | 3.68 | 3.43 | 3.44 | -0.22 | -6.01% | 1,124,868 |
| Jan 6, 2025 | 3.61 | 3.77 | 3.57 | 3.66 | 0.01 | 0.27% | 880,732 |
| Jan 3, 2025 | 3.32 | 3.66 | 3.32 | 3.65 | 0.36 | 10.94% | 1,063,217 |
| Jan 2, 2025 | 3.20 | 3.34 | 3.15 | 3.29 | 0.09 | 2.81% | 582,036 |
| Dec 31, 2024 | 3.34 | 3.38 | 3.12 | 3.20 | -0.15 | -4.48% | 1,553,800 |
| Dec 30, 2024 | 3.47 | 3.52 | 3.28 | 3.35 | -0.15 | -4.29% | 1,159,000 |
| Dec 27, 2024 | 3.50 | 3.60 | 3.36 | 3.50 | -0.02 | -0.57% | 989,000 |
| Dec 26, 2024 | 3.56 | 3.61 | 3.44 | 3.52 | -0.12 | -3.30% | 907,900 |
| Dec 24, 2024 | 3.52 | 3.65 | 3.41 | 3.64 | 0.10 | 2.82% | 503,127 |
| Dec 23, 2024 | 3.69 | 3.70 | 3.35 | 3.54 | -0.21 | -5.60% | 1,359,216 |
| Dec 20, 2024 | 3.35 | 3.76 | 3.33 | 3.75 | 0.38 | 11.28% | 2,261,027 |
| Dec 19, 2024 | 3.66 | 3.87 | 3.33 | 3.37 | -0.20 | -5.60% | 1,909,239 |
| Dec 18, 2024 | 3.91 | 4.44 | 3.44 | 3.57 | -0.15 | -4.03% | 5,584,300 |
| Dec 17, 2024 | 3.15 | 3.90 | 2.98 | 3.72 | 0.33 | 9.73% | 5,350,600 |
| Dec 16, 2024 | 4.00 | 4.15 | 3.32 | 3.39 | -0.28 | -7.63% | 16,594,512 |