Check-Cap Ltd. (FRA:7CC)
Germany · Delayed Price · Currency is EUR 1.330
-0.050 (-3.62%)
At close: Jan 2, 2026
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |