Check-Cap Ltd. (CHEK)
NASDAQ: CHEK · Real-Time Price · USD
0.6490
-0.0010 (-0.15%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Check-Cap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.640.670.640.670.672.88%13,288
Apr 23, 20250.640.660.640.650.65-0.46%14,102
Apr 22, 20250.670.670.650.650.650.45%9,567
Apr 21, 20250.670.710.650.650.65-3.36%4,855
Apr 17, 20250.670.670.660.670.67-4,096
Apr 16, 20250.710.710.670.670.67-1.94%4,140
Apr 15, 20250.680.710.660.690.695.05%4,411
Apr 14, 20250.670.730.650.650.65-3.33%8,307
Apr 11, 20250.670.720.670.680.68-4.37%26,655
Apr 10, 20250.680.730.670.710.714.65%36,085
Apr 9, 20250.630.690.630.680.683.86%19,177
Apr 8, 20250.630.690.630.650.650.06%16,450
Apr 7, 20250.610.680.610.650.65-3.07%76,453
Apr 4, 20250.770.800.610.670.67-13.50%67,432
Apr 3, 20250.770.820.770.770.77-4.36%7,135
Apr 2, 20250.770.820.770.810.811.25%5,824
Apr 1, 20250.840.860.800.800.801.04%9,699
Mar 31, 20250.770.800.770.790.790.23%8,602
Mar 28, 20250.820.830.770.790.79-6.10%15,652
Mar 27, 20250.850.930.810.840.84-1.44%96,522
Mar 26, 20250.850.890.830.850.85-4.09%7,877
Mar 25, 20250.880.900.820.890.89-1.67%16,680
Mar 24, 20250.870.930.800.910.912.96%40,499
Mar 21, 20250.900.900.790.880.88-1.22%86,230
Mar 20, 20250.770.930.760.890.8921.92%294,844
Mar 19, 20250.730.790.730.730.73-0.75%19,734
Mar 18, 20250.750.770.730.740.74-6.63%55,193
Mar 17, 20250.740.870.730.790.792.30%253,935
Mar 14, 20250.770.770.730.770.77-1.22%12,357
Mar 13, 20250.740.790.730.780.781.42%10,352
Mar 12, 20250.820.820.730.770.773.15%40,454
Mar 11, 20250.760.790.750.750.75-3.36%32,048
Mar 10, 20250.770.800.760.770.77-3.93%13,208
Mar 7, 20250.790.820.780.800.803.02%7,597
Mar 6, 20250.830.830.760.780.78-1.65%19,712
Mar 5, 20250.760.830.760.790.790.27%17,122
Mar 4, 20250.810.830.760.790.79-2.71%43,319
Mar 3, 20250.800.840.790.810.811.27%47,728
Feb 28, 20250.830.830.790.800.80-4.59%36,117
Feb 27, 20250.850.870.800.840.84-3.41%65,290
Feb 26, 20250.840.890.840.870.87-3.24%132,202
Feb 25, 20250.980.980.820.900.90-14.37%512,967
Feb 24, 20251.071.520.841.051.0535.61%6,615,997
Feb 21, 20250.750.770.710.770.770.12%69,792
Feb 20, 20250.790.790.710.770.77-3.33%49,689
Feb 19, 20250.840.870.800.800.80-4.77%54,016
Feb 18, 20250.800.900.800.840.84-2.43%114,811
Feb 14, 20250.880.920.860.860.86-4.33%37,432
Feb 13, 20250.890.900.860.900.904.13%27,158
Feb 12, 20250.900.900.860.860.86-1.78%76,067