Check-Cap Ltd. (CHEK)
NASDAQ: CHEK · Real-Time Price · USD
1.620
+0.080 (5.19%)
At close: Oct 24, 2025, 4:00 PM EDT
1.590
-0.030 (-1.85%)
After-hours: Oct 24, 2025, 6:56 PM EDT

Check-Cap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.521.671.521.621.625.19%47,717
Oct 23, 20251.491.551.491.541.541.99%18,121
Oct 22, 20251.481.541.481.511.51-3.21%49,856
Oct 21, 20251.521.621.491.561.56-0.64%190,189
Oct 20, 20251.771.801.561.571.57-13.74%136,230
Oct 17, 20251.951.961.761.821.82-12.92%204,317
Oct 16, 20251.972.291.972.092.0910.00%427,402
Oct 15, 20252.032.081.891.901.90-3.55%158,520
Oct 14, 20251.872.131.841.971.973.14%129,527
Oct 13, 20251.861.991.861.911.913.80%64,962
Oct 10, 20252.002.061.841.841.84-10.24%188,833
Oct 9, 20252.112.152.022.052.05-4.21%76,993
Oct 8, 20252.112.212.112.142.140.47%132,872
Oct 7, 20252.122.232.112.132.130.95%130,121
Oct 6, 20252.292.322.102.112.11-7.05%279,853
Oct 3, 20252.392.392.252.272.27-5.02%115,016
Oct 2, 20252.242.402.182.392.396.22%231,595
Oct 1, 20252.172.382.132.252.256.13%486,922
Sep 30, 20252.362.442.122.122.12-9.40%315,723
Sep 29, 20252.242.362.182.342.345.88%175,587
Sep 26, 20252.192.292.112.212.21-2.21%317,634
Sep 25, 20252.202.322.102.262.265.12%313,800
Sep 24, 20252.222.252.102.152.15-4.23%314,910
Sep 23, 20252.522.542.242.252.25-8.37%316,012
Sep 22, 20252.232.642.232.452.457.46%962,426
Sep 19, 20252.362.482.222.282.28-9.16%587,339
Sep 18, 20252.062.632.042.512.518.19%1,759,053
Sep 17, 20252.622.682.162.322.32-7.94%2,610,266
Sep 16, 20252.602.882.222.522.5218.87%17,814,371
Sep 15, 20253.053.132.122.122.12184.22%122,918,997
Sep 12, 20250.690.770.690.750.758.73%20,443,257
Sep 11, 20250.670.700.670.690.69-4.72%68,846
Sep 10, 20250.650.800.650.720.7210.18%191,991
Sep 9, 20250.660.680.650.650.65-3.88%45,338
Sep 8, 20250.660.710.660.680.681.48%75,406
Sep 5, 20250.630.670.630.670.673.32%58,388
Sep 4, 20250.650.660.640.650.65-3.92%39,078
Sep 3, 20250.700.720.650.670.67-3.62%202,208
Sep 2, 20250.690.740.630.700.70-4.58%451,155
Aug 29, 20250.641.060.640.730.7314.05%8,569,811
Aug 28, 20250.620.660.620.640.64-0.98%42,657
Aug 27, 20250.630.650.630.650.652.64%10,622
Aug 26, 20250.620.650.610.630.63-2.64%26,995
Aug 25, 20250.640.670.600.650.650.96%47,009
Aug 22, 20250.700.700.620.640.640.75%32,408
Aug 21, 20250.650.660.630.640.64-0.87%2,815
Aug 20, 20250.630.660.630.650.65-2.27%5,242
Aug 19, 20250.670.680.660.660.66-0.15%12,568
Aug 18, 20250.660.680.660.660.66-0.60%11,369
Aug 15, 20250.660.670.630.670.67-1.70%11,326