Checkpoint Therapeutics, Inc. (CKPT)
NASDAQ: CKPT · Real-Time Price · USD
4.160
-0.010 (-0.24%)
At close: May 12, 2025, 4:00 PM
4.160
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Checkpoint Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.24% | 469,689 |
| May 9, 2025 | 4.14 | 4.18 | 4.14 | 4.17 | 4.17 | 0.72% | 790,829 |
| May 8, 2025 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | -0.24% | 706,402 |
| May 7, 2025 | 4.15 | 4.17 | 4.14 | 4.15 | 4.15 | - | 929,902 |
| May 6, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | - | 468,865 |
| May 5, 2025 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | 0.73% | 1,152,298 |
| May 2, 2025 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | - | 1,260,533 |
| May 1, 2025 | 4.10 | 4.13 | 4.10 | 4.12 | 4.12 | 0.24% | 693,993 |
| Apr 30, 2025 | 4.10 | 4.11 | 4.09 | 4.11 | 4.11 | 0.24% | 1,227,905 |
| Apr 29, 2025 | 4.11 | 4.12 | 4.09 | 4.10 | 4.10 | -0.24% | 920,513 |
| Apr 28, 2025 | 4.09 | 4.13 | 4.09 | 4.11 | 4.11 | 0.24% | 650,693 |
| Apr 25, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.24% | 1,258,288 |
| Apr 24, 2025 | 4.05 | 4.10 | 4.05 | 4.09 | 4.09 | 1.24% | 1,425,360 |
| Apr 23, 2025 | 4.04 | 4.05 | 4.04 | 4.04 | 4.04 | - | 1,440,255 |
| Apr 22, 2025 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | - | 856,142 |
| Apr 21, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | 857,455 |
| Apr 17, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | - | 582,486 |
| Apr 16, 2025 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 0.50% | 1,331,240 |
| Apr 15, 2025 | 4.01 | 4.04 | 4.01 | 4.02 | 4.02 | 0.25% | 1,048,589 |
| Apr 14, 2025 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | 0.50% | 1,684,592 |
| Apr 11, 2025 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | 0.50% | 1,718,865 |
| Apr 10, 2025 | 3.99 | 4.00 | 3.96 | 3.97 | 3.97 | -0.50% | 2,166,895 |
| Apr 9, 2025 | 3.96 | 4.01 | 3.94 | 3.99 | 3.99 | 1.01% | 3,926,448 |
| Apr 8, 2025 | 4.01 | 4.03 | 3.95 | 3.95 | 3.95 | -1.00% | 5,889,293 |
| Apr 7, 2025 | 3.99 | 4.03 | 3.96 | 3.99 | 3.99 | -0.50% | 2,019,302 |
| Apr 4, 2025 | 4.02 | 4.03 | 3.99 | 4.01 | 4.01 | -0.74% | 1,942,753 |
| Apr 3, 2025 | 3.99 | 4.05 | 3.98 | 4.04 | 4.04 | - | 3,954,855 |
| Apr 2, 2025 | 4.02 | 4.05 | 4.02 | 4.04 | 4.04 | - | 788,855 |
| Apr 1, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | - | 1,109,289 |
| Mar 31, 2025 | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | - | 1,251,220 |
| Mar 28, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | 522,555 |
| Mar 27, 2025 | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | -0.74% | 1,147,319 |
| Mar 26, 2025 | 4.05 | 4.07 | 4.05 | 4.06 | 4.06 | - | 576,548 |
| Mar 25, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.25% | 1,317,237 |
| Mar 24, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -0.49% | 867,246 |
| Mar 21, 2025 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 0.25% | 980,428 |
| Mar 20, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | -0.25% | 851,322 |
| Mar 19, 2025 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | 1.50% | 3,202,236 |
| Mar 18, 2025 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | 0.50% | 2,957,693 |
| Mar 17, 2025 | 3.98 | 4.00 | 3.97 | 3.99 | 3.99 | 0.50% | 4,270,582 |
| Mar 14, 2025 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | -0.50% | 7,543,221 |
| Mar 13, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | 0.25% | 5,661,532 |
| Mar 12, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 7,035,764 |
| Mar 11, 2025 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | 0.50% | 10,322,661 |
| Mar 10, 2025 | 4.08 | 4.08 | 3.96 | 3.98 | 3.98 | 61.13% | 61,826,961 |
| Mar 7, 2025 | 2.40 | 2.52 | 2.37 | 2.47 | 2.47 | 3.78% | 619,388 |
| Mar 6, 2025 | 2.47 | 2.55 | 2.37 | 2.38 | 2.38 | -4.42% | 884,098 |
| Mar 5, 2025 | 2.62 | 2.63 | 2.43 | 2.49 | 2.49 | -5.32% | 629,745 |
| Mar 4, 2025 | 2.50 | 2.68 | 2.43 | 2.63 | 2.63 | 2.53% | 668,302 |
| Mar 3, 2025 | 2.86 | 2.86 | 2.53 | 2.57 | 2.57 | -10.31% | 969,715 |