CNCK(CNCK)
CNCK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.97 | $2.08 | $1.92 | $1.94 | 107,612 |
| 5/21/2026 | $2.07 | $2.10 | $1.94 | $1.95 | 150,841 |
| 5/20/2026 | $2.03 | $2.18 | $2.03 | $2.11 | 143,001 |
| 5/19/2026 | $2.07 | $2.15 | $1.98 | $2.09 | 108,637 |
| 5/18/2026 | $1.92 | $2.22 | $1.90 | $2.12 | 305,300 |
| 5/15/2026 | $2.06 | $2.26 | $1.93 | $2.03 | 360,300 |
| 5/14/2026 | $1.94 | $2.22 | $1.87 | $2.18 | 607,900 |
| 5/13/2026 | $1.88 | $2.23 | $1.81 | $1.94 | 1.45M |
| 5/12/2026 | $2.40 | $2.40 | $1.97 | $2.06 | 52.68M |
| 5/11/2026 | $1.95 | $1.95 | $1.75 | $1.75 | 55,571 |
| 5/8/2026 | $1.88 | $1.93 | $1.80 | $1.82 | 58,200 |
| 5/7/2026 | $1.86 | $1.97 | $1.79 | $1.79 | 24,888 |
| 5/6/2026 | $1.77 | $1.85 | $1.76 | $1.83 | 62,700 |
| 5/5/2026 | $1.77 | $1.78 | $1.66 | $1.75 | 46,657 |
| 5/4/2026 | $1.84 | $1.89 | $1.73 | $1.76 | 33,960 |
| 5/1/2026 | $1.75 | $1.81 | $1.74 | $1.77 | 24,304 |
| 4/30/2026 | $1.73 | $1.79 | $1.68 | $1.77 | 85,349 |
| 4/29/2026 | $1.80 | $1.83 | $1.73 | $1.73 | 23,905 |
| 4/28/2026 | $1.85 | $1.87 | $1.78 | $1.79 | 37,052 |
| 4/27/2026 | $1.83 | $1.94 | $1.80 | $1.85 | 67,012 |
| 4/24/2026 | $1.90 | $1.90 | $1.80 | $1.82 | 37,500 |
| 4/23/2026 | $1.94 | $2.00 | $1.80 | $1.85 | 56,931 |
| 4/22/2026 | $2.06 | $2.16 | $1.95 | $1.97 | 48,800 |
| 4/21/2026 | $1.97 | $2.14 | $1.96 | $2.01 | 113,078 |
| 4/20/2026 | $1.82 | $1.97 | $1.82 | $1.92 | 29,600 |
| 4/17/2026 | $1.90 | $1.96 | $1.82 | $1.82 | 64,514 |
| 4/16/2026 | $1.95 | $1.98 | $1.87 | $1.87 | 39,971 |
| 4/15/2026 | $1.87 | $2.01 | $1.84 | $1.93 | 69,124 |
| 4/14/2026 | $1.92 | $1.98 | $1.82 | $1.83 | 79,838 |
| 4/13/2026 | $1.68 | $1.95 | $1.62 | $1.92 | 152,364 |
| 4/10/2026 | $1.51 | $1.80 | $1.51 | $1.70 | 269,440 |
| 4/9/2026 | $1.65 | $1.68 | $1.40 | $1.48 | 355,200 |
| 4/8/2026 | $1.50 | $2.27 | $1.50 | $1.65 | 5.48M |
| 4/7/2026 | $1.46 | $1.46 | $1.40 | $1.40 | 74,533 |
| 4/6/2026 | $1.49 | $1.57 | $1.44 | $1.44 | 29,162 |
| 4/2/2026 | $1.48 | $1.48 | $1.43 | $1.43 | 83,920 |
| 4/1/2026 | $1.53 | $1.53 | $1.45 | $1.45 | 76,800 |
| 3/31/2026 | $1.65 | $1.66 | $1.45 | $1.48 | 89,200 |
| 3/30/2026 | $1.68 | $1.84 | $1.61 | $1.62 | 53,300 |
| 3/27/2026 | $1.77 | $1.80 | $1.64 | $1.66 | 73,826 |
| 3/26/2026 | $1.74 | $1.85 | $1.72 | $1.75 | 31,505 |
| 3/25/2026 | $2.06 | $2.14 | $1.68 | $1.70 | 117,001 |
| 3/24/2026 | $2.15 | $2.15 | $1.98 | $1.98 | 61,320 |
| 3/23/2026 | $2.01 | $2.23 | $2.01 | $2.16 | 37,300 |
| 3/20/2026 | $2.28 | $2.44 | $1.97 | $1.97 | 122,200 |
| 3/19/2026 | $2.32 | $2.44 | $2.31 | $2.31 | 18,422 |
| 3/18/2026 | $2.28 | $2.47 | $2.28 | $2.36 | 19,500 |
| 3/17/2026 | $2.46 | $2.54 | $2.19 | $2.24 | 64,300 |
| 3/16/2026 | $2.38 | $2.54 | $2.28 | $2.42 | 28,748 |
| 3/13/2026 | $2.38 | $2.38 | $2.22 | $2.35 | 28,827 |
| 3/12/2026 | $2.35 | $2.40 | $2.28 | $2.38 | 24,900 |
| 3/11/2026 | $2.38 | $2.45 | $2.33 | $2.40 | 16,937 |
| 3/10/2026 | $2.36 | $2.60 | $2.31 | $2.42 | 13,200 |
| 3/9/2026 | $2.33 | $2.40 | $2.20 | $2.40 | 33,488 |
| 3/6/2026 | $2.43 | $2.43 | $2.25 | $2.36 | 32,006 |
| 3/5/2026 | $2.23 | $2.40 | $2.23 | $2.40 | 78,152 |
| 3/4/2026 | $2.24 | $2.30 | $2.20 | $2.23 | 29,029 |
| 3/3/2026 | $2.26 | $2.29 | $2.11 | $2.20 | 67,887 |
| 3/2/2026 | $2.32 | $2.36 | $2.25 | $2.27 | 70,200 |
| 2/27/2026 | $2.43 | $2.50 | $2.30 | $2.41 | 48,738 |
| 2/26/2026 | $2.46 | $2.49 | $2.38 | $2.44 | 19,000 |
| 2/25/2026 | $2.42 | $2.50 | $2.40 | $2.46 | 32,500 |
| 2/24/2026 | $2.41 | $2.47 | $2.35 | $2.42 | 10,433 |
| 2/23/2026 | $2.49 | $2.59 | $2.35 | $2.44 | 12,929 |