Checkpoint Therapeutics, Inc. (CKPT) NASDAQ
4.26
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CKPT Historical Return
If you invested $1000 in Checkpoint Therapeutics, Inc. (CKPT) since IPO date, it would be worth $85.2 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $163.22. This corresponds to total returns of -91.48%, -83.68%, respectively, with annualized returns of -22.92%, -30.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CKPT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 8.63M |
| May 29, 2025 | 4.24 | 4.26 | 4.26 | 4.28 | 4.23 | 8.67M |
| May 28, 2025 | 4.19 | 4.23 | 4.23 | 4.25 | 4.18 | 13.98M |
| May 27, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.18 | 3.43M |
| May 23, 2025 | 4.17 | 4.19 | 4.19 | 4.19 | 4.16 | 2.31M |
| May 22, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.16 | 3.21M |
| May 21, 2025 | 4.15 | 4.18 | 4.18 | 4.18 | 4.15 | 508,000 |
| May 20, 2025 | 4.15 | 4.16 | 4.16 | 4.17 | 4.15 | 1.16M |
| May 19, 2025 | 4.15 | 4.16 | 4.16 | 4.17 | 4.15 | 513,725 |
| May 16, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.15 | 276,805 |
| May 15, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.15 | 855,701 |
| May 14, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.14 | 641,500 |
| May 13, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.14 | 866,700 |
| May 12, 2025 | 4.18 | 4.16 | 4.16 | 4.18 | 4.16 | 469,700 |
| May 09, 2025 | 4.14 | 4.17 | 4.17 | 4.18 | 4.14 | 790,829 |
| May 08, 2025 | 4.14 | 4.14 | 4.14 | 4.16 | 4.14 | 706,402 |
| May 07, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.14 | 929,902 |
| May 06, 2025 | 4.14 | 4.15 | 4.15 | 4.15 | 4.14 | 468,900 |
| May 05, 2025 | 4.12 | 4.15 | 4.15 | 4.17 | 4.12 | 1.15M |
| May 02, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.1 | 1.26M |
| May 01, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.1 | 694,000 |
| April 30, 2025 | 4.1 | 4.11 | 4.11 | 4.11 | 4.09 | 1.23M |
| April 29, 2025 | 4.11 | 4.1 | 4.1 | 4.12 | 4.09 | 920,513 |
| April 28, 2025 | 4.09 | 4.11 | 4.11 | 4.13 | 4.09 | 650,700 |
| April 25, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 4.08 | 1.26M |
| April 24, 2025 | 4.05 | 4.09 | 4.09 | 4.1 | 4.05 | 1.43M |
| April 23, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.04 | 1.44M |
| April 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 856,142 |
| April 21, 2025 | 4.02 | 4.04 | 4.04 | 4.04 | 4.02 | 857,500 |
| April 17, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 4.03 | 582,500 |
| April 16, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 4.01 | 1.33M |
| April 15, 2025 | 4.01 | 4.02 | 4.02 | 4.04 | 4.01 | 1.05M |
| April 14, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.97 | 1.68M |
| April 11, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.97 | 1.72M |
| April 10, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.96 | 2.17M |
| April 09, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.94 | 3.93M |
| April 08, 2025 | 4.01 | 3.95 | 3.95 | 4.03 | 3.95 | 5.89M |
| April 07, 2025 | 3.99 | 3.99 | 3.99 | 4.03 | 3.96 | 2.02M |
| April 04, 2025 | 4.02 | 4.01 | 4.01 | 4.03 | 3.99 | 1.94M |
| April 03, 2025 | 3.99 | 4.04 | 4.04 | 4.05 | 3.98 | 3.95M |
| April 02, 2025 | 4.02 | 4.04 | 4.04 | 4.05 | 4.02 | 788,900 |
| April 01, 2025 | 4.02 | 4.04 | 4.04 | 4.06 | 4.02 | 1.11M |
| March 31, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.01 | 1.25M |
| March 28, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 4.03 | 522,600 |
| March 27, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4.03 | 1.15M |
| March 26, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.05 | 576,548 |
| March 25, 2025 | 4.05 | 4.06 | 4.06 | 4.06 | 4.05 | 1.32M |
| March 24, 2025 | 4.06 | 4.05 | 4.05 | 4.06 | 4.05 | 867,246 |
| March 21, 2025 | 4.05 | 4.07 | 4.07 | 4.07 | 4.05 | 980,428 |
| March 20, 2025 | 4.03 | 4.06 | 4.06 | 4.06 | 4.03 | 851,322 |
| March 19, 2025 | 4.01 | 4.07 | 4.07 | 4.07 | 4.01 | 3.2M |
| March 18, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.98 | 2.96M |
| March 17, 2025 | 3.98 | 3.99 | 3.99 | 4 | 3.97 | 4.27M |
| March 14, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.97 | 7.54M |
| March 13, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 5.66M |
| March 12, 2025 | 4 | 3.98 | 3.98 | 4.02 | 3.98 | 7.04M |
| March 11, 2025 | 4 | 4 | 4 | 4.03 | 3.99 | 10.36M |
| March 10, 2025 | 4.08 | 3.98 | 3.98 | 4.08 | 3.96 | 61.92M |
| March 07, 2025 | 2.4 | 2.47 | 2.47 | 2.52 | 2.37 | 619,400 |
| March 06, 2025 | 2.47 | 2.38 | 2.38 | 2.55 | 2.37 | 884,100 |
