Check-Cap Ltd. (FRA:7CC)
Germany · Delayed Price · Currency is EUR 1.350
+0.010 (0.75%)
At close: Nov 28, 2025
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Nov 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 10.00% | - |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 10.09% | - |
| Nov 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Nov 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.38% | - |
| Nov 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.87% | - |
| Nov 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -15.48% | - |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.63% | - |
| Nov 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 17.73% | - |
| Nov 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Nov 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 13.95% | - |
| Nov 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.15% | - |
| Nov 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 8.40% | - |
| Nov 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 29.70% | - |
| Nov 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -10.62% | - |
| Nov 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Nov 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Nov 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Oct 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Oct 30, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -6.50% | - |
| Oct 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | - |
| Oct 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Oct 27, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| Oct 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Oct 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Oct 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -14.47% | - |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -12.14% | - |
| Oct 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.81% | - |
| Oct 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.22% | - |
| Oct 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | - |
| Oct 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Oct 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -9.83% | - |
| Oct 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Oct 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.37% | - |
| Oct 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | - |
| Oct 2, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 10.86% | - |
| Oct 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -10.71% | - |
| Sep 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.95% | - |
| Sep 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Sep 26, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Sep 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -10.78% | - |
| Sep 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Sep 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.90% | - |