Check-Cap Ltd. (CHEK)
NASDAQ: CHEK · Real-Time Price · USD
0.7660
+0.0059 (0.78%)
Jun 27, 2025, 4:00 PM - Market closed

Check-Cap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.760.770.760.770.770.78%14,860
Jun 26, 20250.760.770.760.760.76-1.29%8,448
Jun 25, 20250.730.770.730.770.775.00%17,675
Jun 24, 20250.750.750.730.730.73-2.23%10,820
Jun 23, 20250.730.770.710.750.751.55%107,657
Jun 20, 20250.740.750.730.740.740.21%15,734
Jun 18, 20250.750.750.740.740.74-4.04%18,133
Jun 17, 20250.760.780.750.770.772.40%9,615
Jun 16, 20250.740.800.740.750.751.35%10,347
Jun 13, 20250.770.770.740.740.74-5.25%36,280
Jun 12, 20250.800.800.770.780.78-3.34%9,321
Jun 11, 20250.800.820.800.810.81-0.37%8,525
Jun 10, 20250.800.810.800.810.811.30%18,811
Jun 9, 20250.790.800.790.800.80-0.24%14,955
Jun 6, 20250.800.810.800.800.80-0.89%10,370
Jun 5, 20250.800.840.800.810.81-3.38%12,629
Jun 4, 20250.830.840.810.840.844.75%12,448
Jun 3, 20250.790.810.790.800.80-0.19%13,660
Jun 2, 20250.780.820.780.800.80-1.92%19,236
May 30, 20250.860.860.800.820.82-0.10%23,208
May 29, 20250.830.840.800.820.82-1.45%3,523
May 28, 20250.820.860.800.830.830.24%18,243
May 27, 20250.840.860.810.830.83-2.31%11,871
May 23, 20250.830.890.830.850.85-0.53%7,217
May 22, 20250.910.920.830.850.85-3.29%49,537
May 21, 20250.880.920.880.880.88-1.40%36,825
May 20, 20250.880.920.880.890.891.53%5,539
May 19, 20250.900.920.880.880.88-4.86%5,541
May 16, 20250.881.060.850.930.931.96%358,459
May 15, 20250.921.000.840.910.91-6.46%134,047
May 14, 20250.891.090.820.970.978.30%699,820
May 13, 20250.821.200.790.900.909.90%927,153
May 12, 20250.841.030.810.820.82-0.52%125,247
May 9, 20250.890.890.800.820.82-6.90%30,517
May 8, 20250.900.920.850.880.88-10.20%23,797
May 7, 20251.021.100.960.980.98-4.85%116,087
May 6, 20250.851.110.841.031.0315.83%617,406
May 5, 20250.760.900.760.890.8916.98%71,012
May 2, 20250.790.800.730.760.76-3.74%11,652
May 1, 20250.770.830.770.790.792.55%26,507
Apr 30, 20250.730.880.690.770.777.65%51,377
Apr 29, 20250.790.790.680.720.72-2.05%21,387
Apr 28, 20250.780.790.730.730.73-7.56%33,023
Apr 25, 20250.650.920.650.790.7918.14%421,800
Apr 24, 20250.640.670.640.670.672.88%13,337
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