Check-Cap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	2.24	2.37	2.18	2.32	-	3.16%	172,505
Oct 1, 2025	2.17	2.38	2.13	2.25	2.25	6.13%	486,922
Sep 30, 2025	2.36	2.44	2.12	2.12	2.12	-9.40%	315,723
Sep 29, 2025	2.24	2.36	2.18	2.34	2.34	5.88%	175,587
Sep 26, 2025	2.19	2.29	2.11	2.21	2.21	-2.21%	317,634
Sep 25, 2025	2.20	2.32	2.10	2.26	2.26	5.12%	313,800
Sep 24, 2025	2.22	2.25	2.10	2.15	2.15	-4.23%	314,910
Sep 23, 2025	2.52	2.54	2.24	2.25	2.25	-8.37%	316,012
Sep 22, 2025	2.23	2.64	2.23	2.45	2.45	7.46%	962,426
Sep 19, 2025	2.36	2.48	2.22	2.28	2.28	-9.16%	587,339
Sep 18, 2025	2.06	2.63	2.04	2.51	2.51	8.19%	1,759,053
Sep 17, 2025	2.62	2.68	2.16	2.32	2.32	-7.94%	2,610,266
Sep 16, 2025	2.60	2.88	2.22	2.52	2.52	18.87%	17,814,371
Sep 15, 2025	3.05	3.13	2.12	2.12	2.12	184.22%	122,918,997
Sep 12, 2025	0.69	0.77	0.69	0.75	0.75	8.73%	20,443,257
Sep 11, 2025	0.67	0.70	0.67	0.69	0.69	-4.72%	68,846
Sep 10, 2025	0.65	0.80	0.65	0.72	0.72	10.18%	191,991
Sep 9, 2025	0.66	0.68	0.65	0.65	0.65	-3.88%	45,338
Sep 8, 2025	0.66	0.71	0.66	0.68	0.68	1.48%	75,406
Sep 5, 2025	0.63	0.67	0.63	0.67	0.67	3.32%	58,388
Sep 4, 2025	0.65	0.66	0.64	0.65	0.65	-3.92%	39,078
Sep 3, 2025	0.70	0.72	0.65	0.67	0.67	-3.62%	202,208
Sep 2, 2025	0.69	0.74	0.63	0.70	0.70	-4.58%	451,155
Aug 29, 2025	0.64	1.06	0.64	0.73	0.73	14.05%	8,569,811
Aug 28, 2025	0.62	0.66	0.62	0.64	0.64	-0.98%	42,657
Aug 27, 2025	0.63	0.65	0.63	0.65	0.65	2.64%	10,622
Aug 26, 2025	0.62	0.65	0.61	0.63	0.63	-2.64%	26,995
Aug 25, 2025	0.64	0.67	0.60	0.65	0.65	0.96%	47,009
Aug 22, 2025	0.70	0.70	0.62	0.64	0.64	0.75%	32,408
Aug 21, 2025	0.65	0.66	0.63	0.64	0.64	-0.87%	2,815
Aug 20, 2025	0.63	0.66	0.63	0.65	0.65	-2.27%	5,242
Aug 19, 2025	0.67	0.68	0.66	0.66	0.66	-0.15%	12,568
Aug 18, 2025	0.66	0.68	0.66	0.66	0.66	-0.60%	11,369
Aug 15, 2025	0.66	0.67	0.63	0.67	0.67	-1.70%	11,326
Aug 14, 2025	0.67	0.68	0.65	0.68	0.68	-0.37%	9,285
Aug 13, 2025	0.67	0.68	0.65	0.68	0.68	1.93%	40,455
Aug 12, 2025	0.65	0.67	0.65	0.67	0.67	-0.26%	9,366
Aug 11, 2025	0.64	0.69	0.64	0.67	0.67	-0.30%	35,941
Aug 8, 2025	0.64	0.72	0.62	0.67	0.67	8.80%	50,663
Aug 7, 2025	0.61	0.64	0.61	0.62	0.62	1.94%	26,969
Aug 6, 2025	0.62	0.65	0.59	0.60	0.60	-3.61%	77,891
Aug 5, 2025	0.65	0.65	0.60	0.63	0.63	-3.75%	65,144
Aug 4, 2025	0.67	0.69	0.65	0.65	0.65	-3.87%	10,622
Aug 1, 2025	0.70	0.73	0.66	0.68	0.68	-8.47%	49,129
Jul 31, 2025	0.71	0.74	0.71	0.74	0.74	1.36%	4,022
Jul 30, 2025	0.71	0.73	0.71	0.73	0.73	1.37%	5,287
Jul 29, 2025	0.74	0.75	0.72	0.72	0.72	-3.67%	73,410
Jul 28, 2025	0.74	0.75	0.74	0.75	0.75	-1.63%	9,759
Jul 25, 2025	0.74	0.76	0.74	0.76	0.76	1.46%	4,487
Jul 24, 2025	0.75	0.77	0.74	0.75	0.75	-1.81%	6,612