Skip to main content
Check-Cap Ltd. (CHEK)
NASDAQ: CHEK · Real-Time Price · USD
0.762
+0.001 (0.08%)
At close: Nov 20, 2024, 4:00 PM
0.800
+0.038 (5.04%)
After-hours: Nov 20, 2024, 6:36 PM EST

Check-Cap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.760.800.760.760.760.20%9,324
Nov 19, 20240.810.810.760.760.76-4.98%13,691
Nov 18, 20240.830.830.770.800.803.27%15,066
Nov 15, 20240.800.830.760.770.77-3.32%25,887
Nov 14, 20240.840.840.800.800.80-5.75%11,224
Nov 13, 20240.860.870.840.850.85-1.98%17,307
Nov 12, 20240.850.910.840.870.873.24%129,003
Nov 11, 20240.981.000.800.840.84-15.99%84,358
Nov 8, 20241.081.081.001.001.00-7.42%46,223
Nov 7, 20241.101.151.081.081.08-6.09%15,148
Nov 6, 20241.151.181.111.151.15-0.43%6,862
Nov 5, 20241.141.281.111.161.161.32%8,444
Nov 4, 20241.151.161.101.141.14-0.87%13,999
Nov 1, 20241.111.161.111.151.153.60%4,686
Oct 31, 20241.121.151.101.111.11-2.63%14,458
Oct 30, 20241.121.241.121.141.14-4.36%12,178
Oct 29, 20241.191.221.151.191.191.02%8,912
Oct 28, 20241.151.291.141.181.182.61%40,455
Oct 25, 20241.151.181.121.151.15-23,408
Oct 24, 20241.221.301.151.151.15-9.45%30,080
Oct 23, 20241.451.461.121.271.27-13.01%79,415
Oct 22, 20241.381.461.381.461.46-8,505
Oct 21, 20241.421.481.401.461.462.10%6,917
Oct 18, 20241.471.491.401.431.43-3.38%10,028
Oct 17, 20241.391.491.391.481.48-0.67%3,802
Oct 16, 20241.421.491.361.491.494.93%10,182
Oct 15, 20241.461.481.341.421.42-4.70%13,316
Oct 14, 20241.421.491.341.491.492.76%5,762
Oct 11, 20241.441.501.441.451.45-2.03%8,195
Oct 10, 20241.361.481.351.481.483.28%12,049
Oct 9, 20241.501.501.371.431.43-1.17%12,897
Oct 8, 20241.441.501.441.451.45-2.68%10,053
Oct 7, 20241.481.491.331.491.494.20%20,233
Oct 4, 20241.361.501.231.431.431.42%30,135
Oct 3, 20241.311.491.311.411.415.22%9,618
Oct 2, 20241.241.351.241.341.347.20%11,419
Oct 1, 20241.291.291.181.251.25-0.79%5,256
Sep 30, 20241.171.321.151.261.267.33%17,626
Sep 27, 20241.331.341.131.171.17-13.04%59,468
Sep 26, 20241.411.471.311.351.35-4.26%24,697
Sep 25, 20241.621.621.401.411.41-10.76%23,811
Sep 24, 20241.631.631.531.581.58-3.07%26,597
Sep 23, 20241.691.691.611.631.63-3.55%13,308
Sep 20, 20241.721.731.641.691.69-2.31%24,533
Sep 19, 20241.731.731.651.731.73-25,885
Sep 18, 20241.741.741.641.731.73-1.14%18,719
Sep 17, 20241.761.901.711.751.75-3.85%67,436
Sep 16, 20241.791.831.761.821.821.68%2,500
Sep 13, 20241.771.841.771.791.79-0.56%5,166
Sep 12, 20241.811.881.801.801.80-4,141
Sep 11, 20241.791.841.791.801.80-2.70%2,414
Sep 10, 20241.851.861.801.851.85-1.07%1,392
Sep 9, 20241.821.901.781.871.870.54%2,592
Sep 6, 20241.881.881.771.861.86-1.06%4,325
Sep 5, 20241.931.931.801.881.882.17%1,949
Sep 4, 20241.881.951.841.841.84-3.16%4,128
Sep 3, 20241.901.931.831.901.900.80%4,011
Aug 30, 20241.951.951.881.891.89-2.33%3,912
Aug 29, 20241.831.951.831.931.936.04%20,171
Aug 28, 20241.901.951.801.821.82-4.21%7,589
Aug 27, 20241.901.901.851.901.90-2,985
Aug 26, 20241.921.921.861.901.900.53%1,257
Aug 23, 20241.891.901.861.891.891.61%2,806
Aug 22, 20241.851.981.841.861.86-3.63%3,747
Aug 21, 20241.981.981.841.931.931.05%3,263
Aug 20, 20241.861.921.831.911.91-0.52%2,722
Aug 19, 20241.851.921.831.921.923.23%4,720
Aug 16, 20241.951.951.841.861.861.64%2,933
Aug 15, 20241.931.931.831.831.83-2.40%4,210
Aug 14, 20241.881.881.851.881.88-1.83%1,051
Aug 13, 20241.852.051.851.911.913.24%4,531
Aug 12, 20241.921.921.851.851.85-3.14%3,400
Aug 9, 20241.921.921.911.911.91-704
Aug 8, 20241.882.051.811.911.911.60%26,372
Aug 7, 20241.992.001.851.881.88-2.59%4,106
Aug 6, 20241.922.001.841.931.930.52%7,634
Aug 5, 20241.941.941.911.921.92-3.03%7,395
Aug 2, 20242.002.001.911.981.98-1.00%11,990
Aug 1, 20242.002.001.982.002.00-0.50%8,739
Jul 31, 20241.952.011.952.012.010.50%3,658
Jul 30, 20241.992.011.952.002.000.91%7,462
Jul 29, 20242.022.031.981.981.98-1.39%11,109
Jul 26, 20241.982.051.982.012.01-0.50%3,504
Jul 25, 20241.982.021.972.022.02-6,599
Jul 24, 20241.992.021.992.022.02-2,133
Jul 23, 20241.962.031.952.022.022.02%8,409
Jul 22, 20242.032.031.941.981.98-2.46%4,830
Jul 19, 20242.012.042.012.032.03-1.02%2,740
Jul 18, 20242.022.071.992.052.05-0.68%3,236
Jul 17, 20241.972.071.972.072.071.98%6,172
Jul 16, 20242.002.072.002.032.03-0.25%3,311
Jul 15, 20242.062.062.012.032.03-0.49%19,397
Jul 12, 20242.022.072.012.042.04-7,225
Jul 11, 20241.992.041.962.042.042.00%9,852
Jul 10, 20241.992.021.972.002.002.04%6,221
Jul 9, 20241.961.961.941.961.961.29%4,954
Jul 8, 20241.992.001.911.941.94-3.73%13,190
Jul 5, 20242.072.071.912.012.01-1.95%26,973
Jul 3, 20241.992.081.992.052.051.99%6,736
Jul 2, 20242.062.062.012.012.01-1.47%17,489