Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2CK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2025 | 4.95 | -0.04 | -0.78% | 4.885 | 5.03 | 4.885 | 34,717 |
| Jan 21 2025 | 4.989 | -0.01 | -0.22% | 4.989 | 4.989 | 4.989 | 1,960 |
| Jan 20 2025 | 5.00 | -0.02 | -0.48% | 5.048 | 5.048 | 4.951 | 2,071 |
| Jan 17 2025 | 5.024 | 0.03 | 0.50% | 4.953 | 5.024 | 4.951 | 2,147 |
| Jan 16 2025 | 4.999 | -0.03 | -0.58% | 5.00 | 5.00 | 4.891 | 628 |
| Jan 15 2025 | 5.028 | 0.04 | 0.72% | 5.016 | 5.028 | 4.921 | 2,187 |
| Jan 14 2025 | 4.992 | -0.01 | -0.20% | 5.00 | 5.038 | 4.935 | 5,413 |
| Jan 13 2025 | 5.002 | 0.00 | 0.00% | 5.00 | 5.066 | 5.00 | 3,225 |
| Jan 10 2025 | 5.002 | -0.10 | -1.88% | 5.006 | 5.086 | 5.002 | 2,025 |
| Jan 09 2025 | 5.098 | -0.01 | -0.12% | 5.042 | 5.098 | 5.042 | 355 |
| Jan 08 2025 | 5.104 | 0.00 | -0.08% | 5.084 | 5.106 | 5.042 | 1,616 |
| Jan 07 2025 | 5.108 | 0.04 | 0.75% | 5.108 | 5.108 | 5.052 | 1,184 |
| Jan 06 2025 | 5.07 | -0.07 | -1.44% | 5.18 | 5.18 | 5.07 | 2,046 |
| Jan 03 2025 | 5.144 | 0.09 | 1.82% | 5.104 | 5.188 | 5.09 | 2,802 |
| Jan 02 2025 | 5.052 | 0.00 | 0.04% | 5.15 | 5.154 | 5.052 | 2,158 |
| Dec 30 2024 | 5.05 | -0.14 | -2.66% | 5.074 | 5.138 | 5.05 | 423 |
| Dec 27 2024 | 5.188 | 0.07 | 1.37% | 5.124 | 5.188 | 5.102 | 1,581 |
| Dec 23 2024 | 5.118 | 0.02 | 0.39% | 5.132 | 5.142 | 5.056 | 20,086 |
| Dec 20 2024 | 5.098 | -0.02 | -0.43% | 5.102 | 5.102 | 4.971 | 1,681 |
| Dec 19 2024 | 5.12 | 0.02 | 0.39% | 5.09 | 5.136 | 5.038 | 5,262 |
| Dec 18 2024 | 5.10 | 0.03 | 0.63% | 5.068 | 5.10 | 4.952 | 26,393 |
| Dec 17 2024 | 5.068 | -0.06 | -1.21% | 5.068 | 5.132 | 5.012 | 10,430 |
| Dec 16 2024 | 5.13 | -0.02 | -0.43% | 5.13 | 5.134 | 5.042 | 2,819 |
| Dec 13 2024 | 5.152 | -0.03 | -0.50% | 5.228 | 5.248 | 5.152 | 3,095 |
| Dec 12 2024 | 5.178 | -0.08 | -1.52% | 5.18 | 5.18 | 5.178 | 405 |
| Dec 11 2024 | 5.258 | 0.06 | 1.12% | 5.26 | 5.266 | 5.182 | 2,073 |
| Dec 10 2024 | 5.20 | -0.05 | -0.99% | 5.202 | 5.28 | 5.20 | 12,023 |
| Dec 09 2024 | 5.252 | 0.13 | 2.58% | 5.20 | 5.344 | 5.18 | 20,663 |
| Dec 06 2024 | 5.12 | 0.07 | 1.39% | 5.108 | 5.216 | 5.108 | 1,480 |
| Dec 05 2024 | 5.05 | -0.10 | -2.02% | 5.168 | 5.168 | 5.05 | 695 |
| Dec 04 2024 | 5.154 | 0.20 | 4.02% | 5.176 | 5.176 | 5.154 | 408 |
| Dec 03 2024 | 4.955 | 0.01 | 0.12% | 4.98 | 5.006 | 4.903 | 10,947 |
| Dec 02 2024 | 4.949 | 0.09 | 1.81% | 4.949 | 4.949 | 4.882 | 4,272 |
| Nov 29 2024 | 4.861 | -0.04 | -0.80% | 4.882 | 4.949 | 4.861 | 835 |
| Nov 28 2024 | 4.90 | 0.07 | 1.43% | 4.851 | 4.905 | 4.851 | 47 |
| Nov 27 2024 | 4.831 | -0.02 | -0.41% | 4.949 | 4.949 | 4.831 | 815 |
| Nov 26 2024 | 4.851 | 0.00 | 0.00% | 4.861 | 4.861 | 4.851 | 1,111 |
| Nov 25 2024 | 4.851 | -0.09 | -1.80% | 4.94 | 4.94 | 4.851 | 2,315 |
| Nov 22 2024 | 4.94 | 0.06 | 1.23% | 4.909 | 4.94 | 4.876 | 8,075 |
| Nov 21 2024 | 4.88 | -0.05 | -1.01% | 4.86 | 4.949 | 4.851 | 5,689 |
| Nov 20 2024 | 4.93 | 0.02 | 0.43% | 4.909 | 4.949 | 4.851 | 5,245 |
| Nov 19 2024 | 4.909 | 0.00 | 0.00% | 4.845 | 4.909 | 4.845 | 1,132 |
| Nov 18 2024 | 4.909 | 0.05 | 0.99% | 4.838 | 4.909 | 4.831 | 4,048 |
| Nov 15 2024 | 4.861 | 0.09 | 1.99% | 4.885 | 4.909 | 4.851 | 6,328 |
| Nov 14 2024 | 4.766 | -0.06 | -1.26% | 4.79 | 4.839 | 4.764 | 2,668 |
| Nov 13 2024 | 4.827 | -0.07 | -1.47% | 4.816 | 4.879 | 4.811 | 2,696 |
| Nov 12 2024 | 4.899 | 0.01 | 0.18% | 4.899 | 4.899 | 4.832 | 1,774 |
| Nov 11 2024 | 4.89 | 0.02 | 0.39% | 4.841 | 4.949 | 4.841 | 2,835 |
| Nov 08 2024 | 4.871 | -0.08 | -1.58% | 4.949 | 4.95 | 4.871 | 2,286 |
| Nov 07 2024 | 4.949 | 0.05 | 1.08% | 4.949 | 4.949 | 4.871 | 10,804 |
| Nov 06 2024 | 4.896 | 0.09 | 1.98% | 4.926 | 4.926 | 4.896 | 277 |
| Nov 05 2024 | 4.801 | 0.00 | 0.00% | 4.801 | 4.801 | 4.801 | 0.00 |
| Nov 04 2024 | 4.801 | -0.10 | -2.00% | 4.85 | 4.85 | 4.801 | 3,252 |
| Nov 01 2024 | 4.899 | 0.01 | 0.20% | 4.899 | 4.899 | 4.819 | 746 |
| Oct 31 2024 | 4.889 | 0.04 | 0.78% | 4.866 | 4.889 | 4.816 | 620 |
| Oct 30 2024 | 4.851 | -0.10 | -1.98% | 4.942 | 4.942 | 4.851 | 301 |
| Oct 29 2024 | 4.949 | 0.01 | 0.16% | 4.979 | 4.979 | 4.949 | 1,330 |
| Oct 28 2024 | 4.941 | -0.07 | -1.38% | 4.911 | 5.002 | 4.911 | 6,653 |
| Oct 25 2024 | 5.01 | -0.01 | -0.28% | 5.00 | 5.01 | 4.913 | 5,850 |
