Check-Cap Ltd. (CHEK)
NASDAQ: CHEK · Real-Time Price · USD
0.590
+0.020 (3.45%)
At close: Dec 20, 2024, 4:00 PM
0.620
+0.030 (5.08%)
After-hours: Dec 20, 2024, 4:02 PM EST
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.56 | 0.61 | 0.56 | 0.59 | 0.59 | 3.44% | 32,108 |
| Dec 19, 2024 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -4.93% | 16,557 |
| Dec 18, 2024 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.80% | 16,639 |
| Dec 17, 2024 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -0.65% | 18,235 |
| Dec 16, 2024 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.85% | 13,668 |
| Dec 13, 2024 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -2.09% | 7,093 |
| Dec 12, 2024 | 0.61 | 0.68 | 0.61 | 0.64 | 0.64 | -1.55% | 33,213 |
| Dec 11, 2024 | 0.71 | 0.71 | 0.64 | 0.65 | 0.65 | -7.66% | 26,882 |
| Dec 10, 2024 | 0.76 | 0.77 | 0.68 | 0.70 | 0.70 | -7.88% | 36,332 |
| Dec 9, 2024 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | -2.10% | 18,100 |
| Dec 6, 2024 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -3.63% | 18,809 |
| Dec 5, 2024 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | -1.82% | 11,473 |
| Dec 4, 2024 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 2.74% | 11,180 |
| Dec 3, 2024 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -2.07% | 7,285 |
| Dec 2, 2024 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 1.86% | 7,806 |
| Nov 29, 2024 | 0.78 | 0.84 | 0.78 | 0.81 | 0.81 | 0.56% | 3,947 |
| Nov 27, 2024 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | -0.93% | 5,121 |
| Nov 26, 2024 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -1.19% | 6,151 |
| Nov 25, 2024 | 0.80 | 0.89 | 0.80 | 0.82 | 0.82 | -0.54% | 10,624 |
| Nov 22, 2024 | 0.81 | 0.86 | 0.78 | 0.82 | 0.82 | 1.48% | 7,933 |
| Nov 21, 2024 | 0.79 | 0.82 | 0.77 | 0.81 | 0.81 | 6.37% | 16,499 |
| Nov 20, 2024 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | 0.20% | 9,324 |
| Nov 19, 2024 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -4.98% | 13,691 |
| Nov 18, 2024 | 0.83 | 0.83 | 0.77 | 0.80 | 0.80 | 3.27% | 15,066 |
| Nov 15, 2024 | 0.80 | 0.83 | 0.76 | 0.77 | 0.77 | -3.32% | 25,887 |
| Nov 14, 2024 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -5.75% | 11,224 |
| Nov 13, 2024 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -1.98% | 17,307 |
| Nov 12, 2024 | 0.85 | 0.91 | 0.84 | 0.87 | 0.87 | 3.24% | 129,003 |
| Nov 11, 2024 | 0.98 | 1.00 | 0.80 | 0.84 | 0.84 | -15.99% | 84,358 |
| Nov 8, 2024 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.42% | 46,223 |
| Nov 7, 2024 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | -6.09% | 15,148 |
| Nov 6, 2024 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | -0.43% | 6,862 |
| Nov 5, 2024 | 1.14 | 1.28 | 1.11 | 1.16 | 1.16 | 1.32% | 8,444 |
| Nov 4, 2024 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 13,999 |
| Nov 1, 2024 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 3.60% | 4,686 |
| Oct 31, 2024 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 14,458 |
| Oct 30, 2024 | 1.12 | 1.24 | 1.12 | 1.14 | 1.14 | -4.36% | 12,178 |
| Oct 29, 2024 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | 1.02% | 8,912 |
| Oct 28, 2024 | 1.15 | 1.29 | 1.14 | 1.18 | 1.18 | 2.61% | 40,455 |
| Oct 25, 2024 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | - | 23,408 |
| Oct 24, 2024 | 1.22 | 1.30 | 1.15 | 1.15 | 1.15 | -9.45% | 30,080 |
| Oct 23, 2024 | 1.45 | 1.46 | 1.12 | 1.27 | 1.27 | -13.01% | 79,415 |
| Oct 22, 2024 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | - | 8,505 |
| Oct 21, 2024 | 1.42 | 1.48 | 1.40 | 1.46 | 1.46 | 2.10% | 6,917 |
| Oct 18, 2024 | 1.47 | 1.49 | 1.40 | 1.43 | 1.43 | -3.38% | 10,028 |
| Oct 17, 2024 | 1.39 | 1.49 | 1.39 | 1.48 | 1.48 | -0.67% | 3,802 |
| Oct 16, 2024 | 1.42 | 1.49 | 1.36 | 1.49 | 1.49 | 4.93% | 10,182 |
| Oct 15, 2024 | 1.46 | 1.48 | 1.34 | 1.42 | 1.42 | -4.70% | 13,316 |
| Oct 14, 2024 | 1.42 | 1.49 | 1.34 | 1.49 | 1.49 | 2.76% | 5,762 |
| Oct 11, 2024 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -2.03% | 8,195 |
| Oct 10, 2024 | 1.36 | 1.48 | 1.35 | 1.48 | 1.48 | 3.28% | 12,049 |
| Oct 9, 2024 | 1.50 | 1.50 | 1.37 | 1.43 | 1.43 | -1.17% | 12,897 |
| Oct 8, 2024 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 10,053 |
| Oct 7, 2024 | 1.48 | 1.49 | 1.33 | 1.49 | 1.49 | 4.20% | 20,233 |
| Oct 4, 2024 | 1.36 | 1.50 | 1.23 | 1.43 | 1.43 | 1.42% | 30,135 |
| Oct 3, 2024 | 1.31 | 1.49 | 1.31 | 1.41 | 1.41 | 5.22% | 9,618 |
| Oct 2, 2024 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 7.20% | 11,419 |
| Oct 1, 2024 | 1.29 | 1.29 | 1.18 | 1.25 | 1.25 | -0.79% | 5,256 |
| Sep 30, 2024 | 1.17 | 1.32 | 1.15 | 1.26 | 1.26 | 7.33% | 17,626 |
| Sep 27, 2024 | 1.33 | 1.34 | 1.13 | 1.17 | 1.17 | -13.04% | 59,468 |
| Sep 26, 2024 | 1.41 | 1.47 | 1.31 | 1.35 | 1.35 | -4.26% | 24,697 |
| Sep 25, 2024 | 1.62 | 1.62 | 1.40 | 1.41 | 1.41 | -10.76% | 23,811 |
| Sep 24, 2024 | 1.63 | 1.63 | 1.53 | 1.58 | 1.58 | -3.07% | 26,597 |
| Sep 23, 2024 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | -3.55% | 13,308 |
| Sep 20, 2024 | 1.72 | 1.73 | 1.64 | 1.69 | 1.69 | -2.31% | 24,533 |
| Sep 19, 2024 | 1.73 | 1.73 | 1.65 | 1.73 | 1.73 | - | 25,885 |
| Sep 18, 2024 | 1.74 | 1.74 | 1.64 | 1.73 | 1.73 | -1.14% | 18,719 |
| Sep 17, 2024 | 1.76 | 1.90 | 1.71 | 1.75 | 1.75 | -3.85% | 67,436 |
| Sep 16, 2024 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | 1.68% | 2,500 |
| Sep 13, 2024 | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | -0.56% | 5,166 |
| Sep 12, 2024 | 1.81 | 1.88 | 1.80 | 1.80 | 1.80 | - | 4,141 |
| Sep 11, 2024 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | -2.70% | 2,414 |
| Sep 10, 2024 | 1.85 | 1.86 | 1.80 | 1.85 | 1.85 | -1.07% | 1,392 |
| Sep 9, 2024 | 1.82 | 1.90 | 1.78 | 1.87 | 1.87 | 0.54% | 2,592 |
| Sep 6, 2024 | 1.88 | 1.88 | 1.77 | 1.86 | 1.86 | -1.06% | 4,325 |
| Sep 5, 2024 | 1.93 | 1.93 | 1.80 | 1.88 | 1.88 | 2.17% | 1,949 |
| Sep 4, 2024 | 1.88 | 1.95 | 1.84 | 1.84 | 1.84 | -3.16% | 4,128 |
| Sep 3, 2024 | 1.90 | 1.93 | 1.83 | 1.90 | 1.90 | 0.80% | 4,011 |
| Aug 30, 2024 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -2.33% | 3,912 |
| Aug 29, 2024 | 1.83 | 1.95 | 1.83 | 1.93 | 1.93 | 6.04% | 20,171 |
| Aug 28, 2024 | 1.90 | 1.95 | 1.80 | 1.82 | 1.82 | -4.21% | 7,589 |
| Aug 27, 2024 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | - | 2,985 |
| Aug 26, 2024 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | 0.53% | 1,257 |
| Aug 23, 2024 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 2,806 |
| Aug 22, 2024 | 1.85 | 1.98 | 1.84 | 1.86 | 1.86 | -3.63% | 3,747 |
| Aug 21, 2024 | 1.98 | 1.98 | 1.84 | 1.93 | 1.93 | 1.05% | 3,263 |
| Aug 20, 2024 | 1.86 | 1.92 | 1.83 | 1.91 | 1.91 | -0.52% | 2,722 |
| Aug 19, 2024 | 1.85 | 1.92 | 1.83 | 1.92 | 1.92 | 3.23% | 4,720 |
| Aug 16, 2024 | 1.95 | 1.95 | 1.84 | 1.86 | 1.86 | 1.64% | 2,933 |
| Aug 15, 2024 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -2.40% | 4,210 |
| Aug 14, 2024 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | -1.83% | 1,051 |
| Aug 13, 2024 | 1.85 | 2.05 | 1.85 | 1.91 | 1.91 | 3.24% | 4,531 |
| Aug 12, 2024 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -3.14% | 3,400 |
| Aug 9, 2024 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | 704 |
| Aug 8, 2024 | 1.88 | 2.05 | 1.81 | 1.91 | 1.91 | 1.60% | 26,372 |
| Aug 7, 2024 | 1.99 | 2.00 | 1.85 | 1.88 | 1.88 | -2.59% | 4,106 |
| Aug 6, 2024 | 1.92 | 2.00 | 1.84 | 1.93 | 1.93 | 0.52% | 7,634 |
| Aug 5, 2024 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -3.03% | 7,395 |
| Aug 2, 2024 | 2.00 | 2.00 | 1.91 | 1.98 | 1.98 | -1.00% | 11,990 |
| Aug 1, 2024 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -0.50% | 8,739 |