Check-Cap Ltd. (FRA:7CC)
Germany · Delayed Price · Currency is EUR 1.530
-0.140 (-8.38%)
Last updated: Jan 30, 2026, 8:13 AM CET
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -8.38% | - |
| Jan 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -8.74% | - |
| Jan 28, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -24.38% | 1,055 |
| Jan 27, 2026 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -9.02% | 950 |
| Jan 26, 2026 | 1.21 | 2.66 | 1.21 | 2.66 | 2.66 | 111.11% | 150 |
| Jan 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -9.35% | - |
| Jan 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jan 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Jan 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Jan 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Jan 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Jan 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Jan 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jan 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Jan 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Jan 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jan 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Jan 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 7.52% | - |
| Jan 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| Dec 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | - |
| Dec 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.19% | - |
| Dec 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | - |
| Dec 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Dec 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Dec 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | - |
| Dec 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Dec 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| Dec 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Dec 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Dec 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | - |
| Dec 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.15% | - |
| Dec 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.85% | - |
| Dec 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.15% | - |
| Dec 4, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -2.17% | 1,000 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Dec 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | - |
| 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% | - |