Dark

CHKEL
Chesapeake Energy Corporation Class C Warrants
stock NASDAQ

Inactive

Sep 26, 2024

62.50USD-0.303%(-0.19)1,799

Pre-market

0.00USD-100.000%(-62.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-26	62.7100	62.7100	62.5000	62.5000	-0.303%	1,799	0.000%
2024-09-25	62.6900	62.6900	62.6900	62.6900	+11.015%	163	-0.303%
2024-09-18	56.4700	56.4700	56.4700	56.4700	+2.673%	104	+10.678%
2024-09-13	55.0000	55.0000	55.0000	55.0000	+4.762%	152	+13.636%
2024-09-05	52.5000	52.5000	52.5000	52.5000	-3.634%	148	+19.048%
2024-09-03	54.4800	54.4800	54.4800	54.4800	-0.366%	312	+14.721%
2024-08-28	54.6800	54.6800	54.6800	54.6800	+7.511%	118	+14.301%
2024-08-20	50.8700	50.8700	50.8600	50.8600	-9.934%	322	+22.886%
2024-08-16	55.2300	56.4700	54.4600	56.4700	+0.857%	6,428	+10.678%
2024-08-15	54.8700	55.9900	54.5900	55.9900	-4.225%	630	+11.627%
2024-07-31	58.4600	58.4600	58.4600	58.4600	-12.733%	102	+6.911%
2024-07-17	66.9900	66.9900	66.9900	66.9900	+0.105%	111	-6.702%
2024-07-16	66.9200	66.9200	66.9200	66.9200	-0.194%	225	-6.605%
2024-07-11	67.0500	67.0500	67.0500	67.0500	+0.873%	111	-6.786%
2024-07-10	66.4700	66.4700	66.4700	66.4700	+0.408%	135	-5.973%
2024-07-02	66.0500	66.2000	66.0500	66.2000	+0.869%	2,749	-5.589%
2024-06-27	65.6600	65.6600	65.6300	65.6300	-0.741%	321	-4.769%
2024-06-21	66.9300	66.9300	66.1200	66.1200	-5.758%	932	-5.475%
2024-06-14	69.0200	70.1600	68.9900	70.1600	+0.329%	2,197	-10.918%
2024-06-13	69.9300	69.9300	69.9300	69.9300	-9.123%	2,077	-10.625%
2024-06-03	76.9600	77.0000	76.9500	76.9500	+0.998%	854	-18.778%
2024-05-31	76.1900	76.1900	76.1900	76.1900	+1.290%	145	-17.968%
2024-05-30	75.2200	75.2200	75.2200	75.2200	-0.844%	287	-16.910%
2024-05-28	75.8600	75.8600	75.8600	75.8600	-3.116%	264	-17.611%
2024-05-20	78.3000	78.3000	78.3000	78.3000	+5.101%	307	-20.179%
2024-05-14	71.7100	74.5000	71.7100	74.5000	+4.415%	445	-16.107%
2024-05-13	71.3300	71.3500	71.3300	71.3500	-1.109%	257	-12.404%
2024-05-09	72.1500	72.1500	72.1500	72.1500	-2.103%	922	-13.375%
2024-05-06	73.7000	73.8100	73.7000	73.7000	-3.836%	2,693	-15.197%
2024-04-29	76.6400	77.2495	76.6400	76.6401	+2.873%	817	-18.450%
2024-04-24	72.8800	74.5000	72.8800	74.5000	+2.603%	861	-16.107%
2024-04-09	72.6100	72.6100	72.6100	72.6100	-2.209%	258	-13.924%
2024-04-05	73.9300	74.2500	73.9300	74.2500	+0.952%	501	-15.825%
2024-04-04	74.2920	74.2920	73.5500	73.5500	-1.341%	517	-15.024%
2024-04-03	74.5500	74.5500	74.5500	74.5500	+0.336%	473	-16.164%
2024-04-01	74.6300	74.6300	74.3000	74.3000	+1.295%	2,731	-15.882%
2024-03-28	71.4000	73.6900	71.4000	73.3500	+2.731%	4,411	-14.792%
2024-03-27	68.0800	71.4000	68.0800	71.4000	+1.176%	1,104	-12.465%
2024-03-25	70.5700	70.5700	70.5700	70.5700	+0.699%	150	-11.435%
2024-03-22	70.0800	70.0800	70.0800	70.0800	-0.285%	115	-10.816%
2024-03-21	69.9500	70.2800	69.9500	70.2800	+1.681%	464	-11.070%
2024-03-20	68.2300	69.1180	68.2300	69.1180	+2.042%	563	-9.575%
2024-03-19	66.6700	67.7350	66.6700	67.7350	+0.844%	911	-7.729%
2024-03-15	67.9800	67.9800	67.1680	67.1680	-0.786%	507	-6.950%
2024-03-14	67.6188	67.7000	67.6188	67.7000	+0.894%	210	-7.681%
2024-03-12	67.7000	67.7000	67.0000	67.1000	+1.744%	4,207	-6.855%
2024-03-04	65.9500	65.9500	65.9500	65.9500	-0.287%	224	-5.231%
2024-02-29	65.6100	66.1400	64.8300	66.1400	+2.099%	1,537	-5.503%
2024-02-23	64.7800	64.7800	64.7800	64.7800	+1.935%	270	-3.520%
2024-02-22	63.5500	63.5500	63.5500	63.5500	+12.637%	197	-1.652%
2024-02-06	56.4200	56.4200	56.4200	56.4200	-1.364%	59	+10.776%
2024-02-05	57.1900	57.2000	57.1900	57.2000	-6.025%	1,242	+9.266%
2024-01-31	60.8674	60.8674	60.8674	60.8674	+2.539%	857	+2.682%
2024-01-29	59.3600	59.3600	59.3600	59.3600	+1.418%	133	+5.290%
2024-01-26	58.5300	58.5300	58.5300	58.5300	+2.111%	239	+6.783%
2024-01-19	57.0000	57.8300	57.0000	57.3200	-1.172%	10,510	+9.037%
2024-01-18	57.3300	58.0800	57.3300	58.0000	-6.164%	2,939	+7.759%
2024-01-16	61.8100	61.8100	61.8100	61.8100	-4.467%	217	+1.116%
2024-01-12	64.7000	64.7000	64.7000	64.7000	+6.907%	255	-3.400%
2024-01-08	59.3000	60.5200	59.3000	60.5200	+3.559%	1,298	+3.272%
2024-01-05	58.9081	58.9081	58.4400	58.4401	-1.467%	2,509	+6.947%
2024-01-03	59.3100	59.3100	59.3100	59.3100	+0.254%	119	+5.379%
2023-12-22	59.1600	59.1600	59.1600	59.1600	+2.000%	845	+5.646%
2023-12-19	58.0000	58.0000	58.0000	58.0000	-1.243%	253	+7.759%
2023-12-18	58.7300	58.7300	58.7300	58.7300	+2.801%	444	+6.419%
2023-12-15	57.1300	57.1300	57.1300	57.1300	-5.194%	215	+9.400%
2023-12-05	60.5300	60.5300	60.2200	60.2599	-4.803%	387	+3.717%
2023-12-01	63.3000	63.3000	62.9200	63.3000	0.000%	3,122	-1.264%
2023-11-30	63.0500	63.7700	62.9800	63.3000	+2.643%	3,859	-1.264%
2023-11-22	61.6700	61.6700	61.6700	61.6700	-6.815%	168	+1.346%
2023-11-07	69.8700	69.8700	66.1800	66.1800	-5.861%	431	-5.561%
2023-11-02	70.3000	70.3000	70.3000	70.3000	+0.429%	810	-11.095%
2023-10-31	70.0000	70.0000	70.0000	70.0000	+2.609%	334	-10.714%
2023-10-30	67.5500	68.2200	67.5500	68.2200	-1.130%	1,369	-8.385%
2023-10-25	69.8500	69.8500	69.0000	69.0000	-1.372%	662	-9.420%
2023-10-24	69.9600	69.9600	69.9600	69.9600	-1.047%	190	-10.663%
2023-10-23	70.7000	70.7000	70.7000	70.7000	-2.469%	284	-11.598%
2023-10-18	72.7000	72.7300	72.4300	72.4900	-0.014%	1,017	-13.781%
2023-10-16	73.0700	73.0700	72.5000	72.5000	+0.820%	601	-13.793%
2023-10-11	71.9100	71.9100	71.9100	71.9100	-1.950%	367	-13.086%
2023-10-10	73.3400	73.3400	73.3400	73.3400	+2.962%	120	-14.780%
2023-10-09	71.2300	71.2300	71.2300	71.2300	+3.202%	424	-12.256%
2023-10-06	69.0200	69.0200	69.0200	69.0200	+5.487%	526	-9.447%
2023-10-05	65.4300	65.4300	65.4300	65.4300	-2.619%	142	-4.478%
2023-10-03	67.1900	67.1900	67.1900	67.1900	-1.668%	204	-6.980%
2023-09-27	67.2100	69.4200	67.2100	68.3300	+2.031%	1,922	-8.532%
2023-09-26	66.9700	66.9700	66.9700	66.9700	-1.282%	203	-6.675%
2023-09-18	67.8400	67.8400	67.8400	67.8400	+0.459%	556	-7.871%
2023-09-15	69.4626	69.4626	67.5300	67.5300	-3.776%	437	-7.449%
2023-09-13	70.1000	70.2501	70.0600	70.1800	-3.916%	784	-10.943%
2023-09-12	73.0400	73.0400	73.0400	73.0400	+3.559%	319	-14.430%
2023-09-11	70.5300	70.5300	70.5300	70.5300	-2.878%	19	-11.385%
2023-09-07	72.6000	72.6200	72.6000	72.6200	-0.941%	211	-13.936%
2023-09-01	73.3100	73.3100	73.3100	73.3100	+1.819%	139	-14.746%
2023-08-31	72.0000	72.0000	72.0000	72.0000	+6.038%	117	-13.194%
2023-08-30	67.9000	67.9000	67.9000	67.9000	-1.020%	285	-7.953%
2023-08-23	68.5700	68.6000	68.5700	68.6000	-1.437%	1,579	-8.892%
2023-08-22	69.7700	69.7700	69.6000	69.6000	+1.251%	907	-10.201%
2023-08-17	65.7300	71.3600	65.7300	68.7400	+4.899%	7,110	-9.078%
2023-08-16	65.5200	65.5300	65.5200	65.5300	+0.460%	258	-4.624%
2023-08-14	65.2300	65.2300	65.2300	65.2300	-6.814%	420	-4.185%
2023-08-09	72.0000	72.2500	70.0000	70.0000	+0.029%	940	-10.714%
2023-08-08	69.9800	69.9800	69.9800	69.9800	+1.406%	226	-10.689%
2023-08-07	69.0100	69.0100	69.0100	69.0100	+0.745%	1,023	-9.433%
2023-08-04	67.0000	68.5100	67.0000	68.5000	+2.484%	1,461	-8.759%
2023-08-03	66.8400	66.8400	66.8400	66.8400	+0.891%	2,083	-6.493%
2023-07-31	66.2500	66.2500	66.2500	66.2500	+4.068%	491	-5.660%
2023-07-27	63.6600	63.6600	63.6600	63.6600	-0.671%	487	-1.822%
2023-07-25	64.0900	64.0900	64.0900	64.0900	-1.627%	144	-2.481%
2023-07-20	65.1500	65.1500	65.1500	65.1500	-0.276%	200	-4.068%
2023-07-12	65.1600	65.9900	65.1300	65.3300	-1.015%	1,854	-4.332%
2023-07-11	66.0000	66.0000	66.0000	66.0000	+0.964%	3,183	-5.303%
2023-06-29	64.9900	65.3700	64.9900	65.3700	+0.554%	775	-4.390%
2023-06-21	65.0100	65.0100	65.0100	65.0100	+2.137%	317	-3.861%
2023-06-20	62.6200	63.6900	62.6200	63.6500	-0.934%	1,610	-1.807%
2023-06-16	64.2500	64.2500	64.2500	64.2500	+0.626%	103	-2.724%
2023-06-15	63.8500	63.8500	63.8500	63.8500	+3.317%	208	-2.114%
2023-06-14	62.3700	62.6600	61.6700	61.8000	-3.104%	2,411	+1.133%
2023-06-13	63.6300	63.7800	63.6300	63.7800	+3.539%	1,038	-2.007%
2023-06-12	61.2500	61.6000	61.2500	61.6000	+8.432%	444	+1.461%
2023-05-30	57.3300	57.3300	56.8100	56.8100	-10.029%	664	+10.016%
2023-05-24	63.1423	63.1423	63.1423	63.1423	-2.558%	191	-1.017%
2023-05-23	64.8000	64.8000	64.8000	64.8000	-0.613%	112	-3.549%
2023-05-22	64.9200	65.2000	64.9200	65.2000	-0.321%	452	-4.141%
2023-05-19	65.4100	65.4100	65.4100	65.4100	+1.505%	231	-4.449%
2023-05-18	60.6500	64.4400	60.6500	64.4400	+8.962%	2,582	-3.011%
2023-05-05	59.1400	59.1400	59.1400	59.1400	-0.118%	408	+5.681%
2023-05-03	59.2100	59.2100	59.2100	59.2100	-7.107%	277	+5.556%
2023-05-01	63.7600	63.7600	63.7400	63.7400	-2.835%	569	-1.945%
2023-04-28	62.8800	65.6000	62.8800	65.6000	+5.806%	1,840	-4.726%
2023-04-27	62.0000	62.0000	62.0000	62.0000	-2.745%	146	+0.806%
2023-04-24	63.7500	63.7500	63.7500	63.7500	+0.552%	253	-1.961%
2023-04-21	63.4000	63.4000	63.4000	63.4000	+1.116%	265	-1.420%
2023-04-20	61.7700	62.7000	61.7700	62.7000	-0.571%	206	-0.319%
2023-04-19	62.3500	63.0600	62.3500	63.0600	-3.134%	212	-0.888%
2023-04-18	65.1000	65.1000	65.1000	65.1000	+1.910%	402	-3.994%
2023-04-17	64.2000	64.2000	63.8800	63.8800	+0.964%	499	-2.160%
2023-04-14	64.1000	64.1000	63.2700	63.2700	+1.802%	662	-1.217%
2023-04-13	62.1500	62.1500	62.1500	62.1500	+1.254%	325	+0.563%
2023-04-12	61.3800	61.3800	61.3800	61.3800	+1.287%	502	+1.825%
2023-04-11	59.5600	60.6800	59.5600	60.6000	+2.012%	1,444	+3.135%
2023-04-10	59.4050	59.4050	59.4050	59.4050	+4.771%	803	+5.210%
2023-04-06	56.8500	56.8500	56.0300	56.7000	-3.898%	5,878	+10.229%
2023-04-03	58.6550	59.0000	58.6550	59.0000	+4.703%	354	+5.932%
2023-03-30	56.3500	56.3500	56.3500	56.3500	-1.924%	130	+10.914%
2023-03-29	57.1300	57.4555	57.1300	57.4555	-0.579%	381	+8.780%
2023-03-27	57.7900	57.7900	57.7900	57.7900	+2.283%	348	+8.150%
2023-03-21	56.5000	56.5000	56.5000	56.5000	+1.400%	281	+10.619%
2023-03-20	55.7200	55.7200	55.7200	55.7200	+5.851%	355	+12.168%
2023-03-15	50.7800	52.6400	50.7800	52.6400	-8.235%	331	+18.731%
2023-03-13	57.3639	57.3639	57.3639	57.3639	-2.525%	549	+8.954%
2023-03-09	61.6000	61.6000	58.7900	58.8500	-3.128%	5,349	+6.202%
2023-03-08	59.7545	60.7500	59.7545	60.7500	-3.295%	1,643	+2.881%
2023-03-06	62.5600	62.8200	62.5600	62.8200	-3.413%	419	-0.509%
2023-03-03	65.0400	65.0400	65.0400	65.0400	-2.195%	872	-3.905%
2023-02-24	66.4000	66.5000	66.4000	66.5000	+8.767%	1,028	-6.015%
2023-02-23	61.1400	61.1400	61.1400	61.1400	+1.900%	115	+2.224%
2023-02-22	60.0000	60.0000	60.0000	60.0000	+4.348%	533	+4.167%
2023-02-21	57.5700	57.5700	57.5000	57.5000	-11.590%	1,030	+8.696%
2023-02-16	65.3800	65.3800	65.0377	65.0377	+0.212%	649	-3.902%
2023-02-15	64.4000	64.9000	64.4000	64.9000	+3.016%	695	-3.698%
2023-02-08	63.4500	63.4500	63.0000	63.0000	-1.793%	820	-0.794%
2023-02-06	64.1500	64.1500	64.1500	64.1500	-3.330%	404	-2.572%
2023-02-02	66.3600	66.3600	66.3600	66.3600	+1.251%	1,470	-5.817%
2023-02-01	65.6000	65.6000	65.5400	65.5400	-4.223%	2,016	-4.638%
2023-01-31	67.5700	68.4300	67.5700	68.4300	+0.781%	300	-8.666%
2023-01-30	67.9500	67.9500	67.8800	67.9000	-2.133%	861	-7.953%
2023-01-26	72.2800	72.2800	69.3800	69.3800	-4.842%	766	-9.916%
2023-01-25	72.6500	73.0100	72.6500	72.9100	-0.951%	1,070	-14.278%
2023-01-24	73.6200	74.6000	68.5200	73.6100	-1.075%	9,767	-15.093%
2023-01-23	74.5000	74.6000	73.7500	74.4100	+2.071%	2,255	-16.006%
2023-01-20	73.5900	73.5900	72.9000	72.9000	+2.460%	246	-14.266%
2023-01-18	71.1500	71.1500	71.1500	71.1500	-0.350%	246	-12.157%
2023-01-11	70.7600	71.4000	70.7400	71.4000	+3.179%	50,490	-12.465%
2023-01-10	70.0000	70.0000	69.2000	69.2000	-2.535%	523	-9.682%
2023-01-09	70.4500	71.2645	70.4500	71.0000	+1.039%	693	-11.972%
2023-01-04	67.5000	71.0000	67.5000	70.2700	+0.711%	1,697	-11.057%
2023-01-03	69.7741	69.7741	69.7741	69.7741	-9.806%	779	-10.425%
2022-12-30	77.4000	77.4000	76.7500	77.3600	+0.259%	687	-19.209%
2022-12-29	77.2000	77.2000	77.1600	77.1600	-0.374%	1,238	-18.999%
2022-12-28	77.8200	77.8200	77.3000	77.4500	-6.133%	4,766	-19.303%
2022-12-27	81.2535	82.5100	81.2535	82.5100	+4.048%	1,231	-24.252%
2022-12-23	79.3500	79.3500	79.3000	79.3000	+3.959%	463	-21.185%
2022-12-22	76.7200	76.7200	76.2800	76.2800	-6.457%	1,215	-18.065%
2022-12-21	80.1700	81.5452	80.0000	81.5452	+2.896%	4,332	-23.355%
2022-12-19	79.2500	79.2500	79.2500	79.2500	-3.742%	1,143	-21.136%
2022-12-15	82.3306	82.3306	82.3306	82.3306	-2.763%	475	-24.087%
2022-12-13	84.6700	84.6700	84.6700	84.6700	-0.762%	203	-26.184%
2022-12-02	85.3200	85.3200	85.3200	85.3200	-3.045%	319	-26.746%
2022-12-01	87.1300	88.0000	87.1300	88.0000	+1.793%	535	-28.977%
2022-11-30	85.4500	86.4500	85.4500	86.4500	+4.182%	555	-27.704%
2022-11-29	82.9800	82.9800	82.9800	82.9800	-1.764%	280	-24.681%
2022-11-28	84.4699	84.4699	84.4699	84.4699	-3.020%	366	-26.009%
2022-11-23	88.0000	88.0000	87.1000	87.1001	+7.121%	1,839	-28.243%
2022-11-17	81.8400	81.8400	81.3100	81.3100	-2.272%	486	-23.134%
2022-11-16	83.2000	83.2000	83.2000	83.2000	-0.240%	573	-24.880%
2022-11-14	83.4000	83.4000	83.4000	83.4000	-0.422%	304	-25.060%
2022-11-11	83.7534	83.7534	83.7534	83.7534	+1.005%	282	-25.376%
2022-11-10	82.9200	82.9200	82.9200	82.9200	+4.092%	288	-24.626%
2022-11-09	79.6600	79.6600	79.6600	79.6600	-7.694%	545	-21.542%
2022-11-08	81.5000	86.3000	81.5000	86.3000	+1.529%	1,440	-27.578%
2022-11-07	83.3500	85.0000	83.3500	85.0000	+5.328%	2,691	-26.471%
2022-11-03	83.5100	84.7900	80.7000	80.7000	-5.614%	666	-22.553%
2022-11-02	82.6800	86.0000	82.6800	85.5000	+2.432%	5,080	-26.901%
2022-11-01	83.9900	83.9900	83.4704	83.4704	+1.793%	370	-25.123%
2022-10-31	81.0000	82.0000	81.0000	82.0000	+4.459%	401	-23.780%
2022-10-25	78.5000	78.5000	78.5000	78.5000	+2.174%	257	-20.382%
2022-10-24	76.8300	76.8300	76.8300	76.8300	-4.309%	121	-18.652%
2022-10-20	80.2900	80.2900	80.2900	80.2900	+3.587%	181	-22.157%
2022-10-19	76.8800	77.5100	76.8800	77.5100	+3.347%	349	-19.365%
2022-10-17	75.0000	75.0000	75.0000	75.0000	+0.806%	452	-16.667%
2022-10-14	78.2000	78.2000	74.4000	74.4000	-7.807%	2,223	-15.995%
2022-10-13	80.1600	81.2500	79.8500	80.7000	+4.792%	3,683	-22.553%
2022-10-12	76.0000	77.0200	76.0000	77.0100	+2.339%	1,740	-18.842%
2022-10-11	76.4500	79.0100	72.0100	75.2500	-6.522%	2,787	-16.944%
2022-10-10	80.5000	80.5000	80.5000	80.5000	0.000%	369	-22.360%
2022-10-07	80.4700	82.1650	80.1400	80.5000	-0.593%	157,541	-22.360%
2022-10-06	82.3200	82.3200	80.8500	80.9800	-1.628%	2,779	-22.820%
2022-10-05	80.2200	82.3200	79.7600	82.3200	+4.335%	2,889	-24.077%
2022-10-04	79.1000	81.4100	78.9000	78.9000	+1.964%	100,734	-20.786%
2022-10-03	78.3800	78.3800	76.6000	77.3800	+5.322%	21,664	-19.230%
2022-09-30	75.5000	75.5000	73.4700	73.4700	+1.689%	728	-14.931%
2022-09-29	71.2500	72.2500	70.8500	72.2500	-4.620%	1,612	-13.495%
2022-09-28	52.9500	75.7500	52.9500	75.7500	+5.399%	13,247	-17.492%
2022-09-27	71.8700	71.8700	71.8700	71.8700	-1.101%	355	-13.037%
2022-09-26	71.0000	72.9800	71.0000	72.6700	+1.296%	1,260	-13.995%
2022-09-23	70.8500	71.7400	69.5700	71.7400	-8.319%	12,199	-12.880%
2022-09-22	84.7500	85.8000	78.0900	78.2500	-5.094%	38,747	-20.128%
2022-09-21	84.6000	86.4700	82.0400	82.4500	-1.068%	16,471	-24.196%
2022-09-20	81.8500	84.3500	80.4300	83.3400	+0.664%	25,880	-25.006%
2022-09-19	77.8100	82.9600	77.1700	82.7900	+2.539%	12,853	-24.508%
2022-09-16	83.6000	83.6700	79.2200	80.7400	-3.131%	15,631	-22.591%
2022-09-15	82.0900	84.6500	81.5900	83.3500	-2.355%	14,506	-25.015%
2022-09-14	84.0800	86.3700	84.0800	85.3600	+4.595%	36,802	-26.781%
2022-09-13	84.3800	84.3800	81.3700	81.6100	-3.363%	3,363	-23.416%
2022-09-12	85.4300	85.7900	83.9400	84.4500	+1.283%	3,782	-25.992%
2022-09-09	78.0000	84.4700	78.0000	83.3800	+3.423%	9,153	-25.042%
2022-09-08	78.3200	80.7500	77.6100	80.6200	+4.620%	7,421	-22.476%
2022-09-07	74.3000	77.4500	72.7000	77.0600	+1.622%	7,425	-18.894%
2022-09-06	79.2800	79.2800	75.6900	75.8300	-4.927%	10,792	-17.579%
2022-09-02	81.9900	81.9900	79.3900	79.7600	+2.770%	18,248	-21.640%
2022-09-01	79.1300	79.1300	77.4000	77.6100	-3.590%	6,608	-19.469%
2022-08-31	76.6000	81.6800	74.3700	80.5000	+4.153%	17,659	-22.360%
2022-08-30	81.1100	81.1100	74.9400	77.2900	-8.413%	28,875	-19.136%
2022-08-29	82.7100	85.8100	82.7100	84.3900	+0.190%	11,319	-25.939%
2022-08-26	85.4301	86.2301	84.1700	84.2300	-0.213%	4,863	-25.798%
2022-08-25	83.5100	85.0100	83.5100	84.4100	-0.154%	7,457	-25.957%
2022-08-24	80.8700	84.6100	80.8700	84.5400	+5.320%	20,692	-26.070%
2022-08-23	81.7000	83.9800	78.7100	80.2700	+0.400%	25,506	-22.138%
2022-08-22	76.1900	80.2500	75.3300	79.9500	+5.880%	8,454	-21.826%
2022-08-19	78.1400	79.1000	75.5100	75.5100	-4.887%	210,158	-17.230%
2022-08-18	75.9500	79.7500	75.9500	79.3900	+5.656%	4,911	-21.275%
2022-08-17	72.4700	75.5000	72.4700	75.1400	+2.650%	4,905	-16.822%
2022-08-16	70.0400	73.8400	70.0400	73.2000	+5.735%	157,484	-14.617%
2022-08-15	67.1600	69.8200	67.1600	69.2300	-1.508%	204,049	-9.721%
2022-08-12	70.6600	70.8600	69.5500	70.2900	-0.369%	2,698	-11.083%
2022-08-11	68.6300	70.5500	68.6300	70.5500	+4.751%	1,811,449	-11.410%
2022-08-10	65.5200	67.6100	65.5200	67.3500	-0.443%	21,766	-7.201%
2022-08-09	67.8200	69.6900	67.6500	67.6500	+2.733%	5,517	-7.613%
2022-08-08	65.4000	66.4900	65.4000	65.8500	+1.464%	25,719	-5.087%
2022-08-05	61.3400	64.9000	60.7500	64.9000	+4.115%	11,105	-3.698%
2022-08-04	63.1000	63.1000	62.3350	62.3350	-2.784%	2,784	+0.265%
2022-08-03	65.0000	67.2500	61.5200	64.1200	+2.086%	944,029	-2.527%
2022-08-02	62.5900	63.5100	62.4400	62.8100	-0.396%	6,741	-0.494%
2022-08-01	63.3344	63.4600	61.8000	63.0600	-5.273%	2,218	-0.888%
2022-07-29	66.1800	67.0700	66.1100	66.5700	+0.696%	2,683	-6.114%
2022-07-28	65.6300	68.2600	65.4800	66.1100	+0.701%	7,684	-5.461%
2022-07-27	65.9900	65.9900	64.7101	65.6500	-0.530%	12,084	-4.798%
2022-07-26	67.1900	67.4200	65.7100	66.0000	+1.711%	11,574	-5.303%
2022-07-25	63.2200	65.7700	62.7300	64.8900	-0.169%	32,677	-3.683%
2022-07-22	64.3900	65.4700	64.2200	65.0000	+2.946%	10,946	-3.846%
2022-07-21	60.4500	63.2500	60.3500	63.1400	-1.880%	583,336	-1.014%
2022-07-20	60.0100	64.3500	59.7800	64.3500	+5.596%	40,990	-2.875%
2022-07-19	58.1900	61.6000	58.1400	60.9400	+3.026%	23,396	+2.560%
2022-07-18	58.6300	60.1400	58.1400	59.1500	+8.692%	24,489	+5.664%
2022-07-15	51.4600	54.4200	51.4600	54.4200	+7.464%	3,439	+14.847%
2022-07-14	50.0000	50.6400	46.6100	50.6400	-6.929%	3,165	+23.420%
2022-07-13	51.0000	56.1600	51.0000	54.4100	+9.830%	83,606	+14.869%
2022-07-12	49.4200	49.9901	49.4200	49.5400	-2.056%	478	+26.161%
2022-07-11	50.8700	50.8700	50.5800	50.5800	+1.791%	963	+23.567%
2022-07-08	51.8800	51.8800	49.4600	49.6900	-0.699%	3,289	+25.780%
2022-07-07	48.5700	50.0400	47.9600	50.0400	+10.806%	5,231	+24.900%
2022-07-06	46.8800	48.8400	44.2600	45.1600	-5.897%	3,524	+38.397%
2022-07-05	51.5900	51.5900	46.5000	47.9900	-8.521%	5,327	+30.235%
2022-07-01	52.6700	54.3700	52.0300	52.4600	-0.019%	4,236	+19.138%
2022-06-30	55.4200	59.5500	52.3400	52.4700	-10.826%	6,798	+19.116%
2022-06-29	62.1600	62.1600	58.8300	58.8400	-3.950%	4,721	+6.220%
2022-06-28	60.5300	61.8500	59.6900	61.2600	+8.119%	117,917	+2.024%
2022-06-27	56.0900	57.7000	54.3800	56.6600	+3.735%	14,046	+10.307%
2022-06-24	48.9200	55.4100	47.2300	54.6200	+14.724%	28,186	+14.427%
2022-06-23	54.6200	55.3600	46.3300	47.6100	-12.110%	21,762	+31.275%
2022-06-22	51.8200	56.6300	51.0900	54.1700	-3.184%	8,072	+15.378%
2022-06-21	54.5000	56.6200	54.5000	55.9516	+7.682%	6,403	+11.704%
2022-06-17	55.1500	55.1500	49.4300	51.9600	-6.142%	78,979	+20.285%
2022-06-16	58.0400	59.0300	55.3600	55.3600	-7.826%	7,644	+12.897%
2022-06-15	59.9100	62.8900	58.9750	60.0600	+1.213%	10,749	+4.063%
2022-06-14	67.6500	68.6800	58.7600	59.3400	-9.418%	130,526	+5.325%
2022-06-13	67.5900	68.2600	63.5400	65.5100	-7.249%	30,725	-4.595%
2022-06-10	69.3500	71.1400	67.6800	70.6300	+0.469%	51,620	-11.511%
2022-06-09	70.1300	72.0000	69.2100	70.3000	-2.280%	7,091	-11.095%
2022-06-08	76.4100	76.8500	70.5600	71.9400	-4.399%	55,344	-13.122%
2022-06-07	71.2300	76.0100	71.2300	75.2500	+4.095%	44,992	-16.944%
2022-06-06	72.6700	72.7000	71.3700	72.2900	+1.431%	7,568	-13.543%
2022-06-03	71.6200	71.6200	69.0700	71.2700	+0.892%	17,510	-12.305%
2022-06-02	72.7000	72.7800	68.9800	70.6400	-2.619%	9,470	-11.523%
2022-06-01	70.6500	73.2200	70.5200	72.5400	+3.673%	11,631	-13.841%
2022-05-31	77.5100	77.9100	68.0000	69.9700	-7.667%	13,013	-10.676%
2022-05-27	71.8500	77.6000	71.5600	75.7800	+4.008%	20,543	-17.524%
2022-05-26	77.5500	77.7500	71.8300	72.8600	+1.519%	22,744	-14.219%
2022-05-25	72.5700	74.6600	71.0100	71.7700	+2.149%	123,933	-12.916%
2022-05-24	67.7400	71.1085	66.9700	70.2600	+3.066%	109,165	-11.045%
2022-05-23	63.7600	68.1700	63.3100	68.1700	+7.677%	34,574	-8.317%
2022-05-20	59.4500	63.6600	59.4500	63.3100	+7.269%	21,304	-1.279%
2022-05-19	55.8200	60.6400	55.8200	59.0200	+1.027%	12,742	+5.896%
2022-05-18	60.4900	60.4900	56.9900	58.4200	-2.373%	10,081	+6.984%
2022-05-17	59.6400	59.8900	58.0600	59.8400	+2.606%	8,958	+4.445%
2022-05-16	56.8600	59.4000	56.8600	58.3200	+5.729%	112,973	+7.167%
2022-05-13	54.6200	57.5100	53.7300	55.1600	+2.433%	506,346	+13.307%
2022-05-12	55.6800	55.6800	52.4200	53.8500	-3.512%	26,062	+16.063%
2022-05-11	52.3500	58.3500	52.3500	55.8100	+5.143%	22,843	+11.987%
2022-05-10	53.9400	57.2700	52.1300	53.0800	-1.885%	23,952	+17.747%
2022-05-09	60.7700	60.7700	53.8000	54.1000	-13.260%	5,019	+15.527%
2022-05-06	64.9700	64.9900	62.3700	62.3700	-3.780%	1,689	+0.208%
2022-05-05	65.1000	65.1000	61.1100	64.8200	-1.534%	7,270	-3.579%
2022-05-04	60.3900	65.8300	58.9781	65.8300	+10.028%	45,228	-5.058%
2022-05-03	54.2000	59.8300	53.3100	59.8300	+16.491%	2,374	+4.463%
2022-05-02	50.6500	52.2200	50.5700	51.3600	-3.982%	1,727	+21.690%
2022-04-29	53.1000	54.9000	51.0900	53.4900	-2.221%	6,961	+16.844%
2022-04-28	53.0200	54.7050	51.5200	54.7050	+3.903%	1,606	+14.249%
2022-04-27	54.2400	54.2400	51.6800	52.6500	+0.477%	4,301	+18.708%
2022-04-26	51.5700	55.1100	51.5700	52.4000	-0.720%	4,703	+19.275%
2022-04-25	52.6600	53.8300	50.0100	52.7800	-4.591%	15,590	+18.416%
2022-04-22	60.0300	60.0300	55.3200	55.3200	-7.815%	3,145	+12.979%
2022-04-21	62.5100	62.5100	58.7300	60.0100	-2.534%	188,112	+4.149%
2022-04-20	60.9800	62.2500	60.7100	61.5700	+1.233%	48,086	+1.510%
2022-04-19	62.5900	63.0200	60.0000	60.8200	-4.894%	27,382	+2.762%
2022-04-18	64.0700	66.4100	63.8500	63.9500	+1.075%	32,343	-2.267%
2022-04-14	62.2500	64.2200	62.1600	63.2700	+1.022%	6,890	-1.217%
2022-04-13	61.7400	62.6900	61.2900	62.6300	+4.314%	7,772	-0.208%
2022-04-12	61.6500	63.2800	60.0400	60.0400	-0.282%	57,405	+4.097%
2022-04-11	62.0000	62.0000	59.8000	60.2100	-1.569%	7,007	+3.803%
2022-04-08	59.7000	61.1700	59.5900	61.1700	+2.876%	6,177	+2.174%
2022-04-07	60.0700	60.7900	56.6500	59.4600	-0.768%	56,017	+5.113%
2022-04-06	57.9100	60.1300	56.5500	59.9200	+4.209%	43,157	+4.306%
2022-04-05	58.7000	59.4600	57.5000	57.5000	0.000%	13,116	+8.696%
2022-04-04	59.5900	59.8600	56.2400	57.5000	-1.625%	7,354	+8.696%
2022-04-01	56.8100	59.3200	56.8100	58.4500	+5.164%	111,115	+6.929%
2022-03-31	56.2000	59.0300	55.5800	55.5800	-2.508%	17,794	+12.451%
2022-03-30	57.1300	58.5800	56.0500	57.0100	+3.560%	195,674	+9.630%
2022-03-29	53.2000	55.3200	52.2000	55.0500	-1.942%	8,658	+13.533%
2022-03-28	55.1800	58.3700	55.1800	56.1400	-2.771%	20,085	+11.329%
2022-03-25	55.4200	58.4900	53.4800	57.7400	+4.944%	37,642	+8.244%
2022-03-24	52.2900	55.1600	52.2900	55.0200	+5.828%	37,596	+13.595%
2022-03-23	49.4100	52.8500	48.7900	51.9900	+6.931%	39,324	+20.215%
2022-03-22	48.7500	48.8800	47.3000	48.6200	-0.654%	12,583	+28.548%
2022-03-21	47.1300	49.7300	47.1300	48.9400	+5.656%	286,765	+27.707%
2022-03-18	47.0000	47.0000	45.9300	46.3200	-1.216%	340,946	+34.931%
2022-03-17	47.0200	47.3400	46.1400	46.8900	+4.595%	374,015	+33.291%
2022-03-16	43.6900	45.5800	43.6900	44.8300	+2.986%	94,174	+39.416%
2022-03-15	42.2700	44.1300	42.2700	43.5300	-1.982%	45,913	+43.579%
2022-03-14	47.6000	47.6000	43.8200	44.4100	-9.108%	22,447	+40.734%
2022-03-11	49.1000	50.3135	47.8900	48.8600	-1.986%	33,708	+27.916%
2022-03-10	49.3800	49.8900	49.3800	49.8500	0.000%	33,133	+25.376%
2022-03-09	48.2000	50.5387	47.5000	49.8500	-1.579%	6,777	+25.376%
2022-03-08	55.3300	55.8090	50.3900	50.6500	-4.883%	89,016	+23.396%
2022-03-07	55.0000	56.8400	52.0500	53.2500	+1.005%	55,272	+17.371%
2022-03-04	47.5000	52.7200	46.6700	52.7200	+10.803%	19,985	+18.551%
2022-03-03	46.3900	47.5800	46.2550	47.5800	+2.345%	46,122	+31.358%
2022-03-02	46.5700	46.5700	45.6200	46.4900	+1.175%	21,471	+34.438%
2022-03-01	45.0300	46.0100	45.0300	45.9500	+5.632%	23,767	+36.017%

.dark-mode .m13Gdx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m13Gdx{ color: #333333; background-color: white; border: 2px solid #333333; }CHKELChesapeake Energy Corporation Class C Warrantsstock NASDAQ

CHKEL
Chesapeake Energy Corporation Class C Warrants
stock NASDAQ