Check-Cap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.80	0.81	0.80	0.80	-	-1.19%	6,038
Jun 5, 2025	0.80	0.84	0.80	0.81	0.81	-3.38%	12,629
Jun 4, 2025	0.83	0.84	0.81	0.84	0.84	4.75%	12,448
Jun 3, 2025	0.79	0.81	0.79	0.80	0.80	-0.19%	13,660
Jun 2, 2025	0.78	0.82	0.78	0.80	0.80	-1.92%	19,236
May 30, 2025	0.86	0.86	0.80	0.82	0.82	-0.10%	23,208
May 29, 2025	0.83	0.84	0.80	0.82	0.82	-1.45%	3,523
May 28, 2025	0.82	0.86	0.80	0.83	0.83	0.24%	18,243
May 27, 2025	0.84	0.86	0.81	0.83	0.83	-2.31%	11,871
May 23, 2025	0.83	0.89	0.83	0.85	0.85	-0.53%	7,217
May 22, 2025	0.91	0.92	0.83	0.85	0.85	-3.29%	49,537
May 21, 2025	0.88	0.92	0.88	0.88	0.88	-1.40%	36,825
May 20, 2025	0.88	0.92	0.88	0.89	0.89	1.53%	5,539
May 19, 2025	0.90	0.92	0.88	0.88	0.88	-4.86%	5,541
May 16, 2025	0.88	1.06	0.85	0.93	0.93	1.96%	358,459
May 15, 2025	0.92	1.00	0.84	0.91	0.91	-6.46%	134,047
May 14, 2025	0.89	1.09	0.82	0.97	0.97	8.30%	699,820
May 13, 2025	0.82	1.20	0.79	0.90	0.90	9.90%	927,153
May 12, 2025	0.84	1.03	0.81	0.82	0.82	-0.52%	125,247
May 9, 2025	0.89	0.89	0.80	0.82	0.82	-6.90%	30,517
May 8, 2025	0.90	0.92	0.85	0.88	0.88	-10.20%	23,797
May 7, 2025	1.02	1.10	0.96	0.98	0.98	-4.85%	116,087
May 6, 2025	0.85	1.11	0.84	1.03	1.03	15.83%	617,406
May 5, 2025	0.76	0.90	0.76	0.89	0.89	16.98%	71,012
May 2, 2025	0.79	0.80	0.73	0.76	0.76	-3.74%	11,652
May 1, 2025	0.77	0.83	0.77	0.79	0.79	2.55%	26,507
Apr 30, 2025	0.73	0.88	0.69	0.77	0.77	7.65%	51,377
Apr 29, 2025	0.79	0.79	0.68	0.72	0.72	-2.05%	21,387
Apr 28, 2025	0.78	0.79	0.73	0.73	0.73	-7.56%	33,023
Apr 25, 2025	0.65	0.92	0.65	0.79	0.79	18.14%	421,800
Apr 24, 2025	0.64	0.67	0.64	0.67	0.67	2.88%	13,337
Apr 23, 2025	0.64	0.66	0.64	0.65	0.65	-0.46%	14,102
Apr 22, 2025	0.67	0.67	0.65	0.65	0.65	0.45%	9,567
Apr 21, 2025	0.67	0.71	0.65	0.65	0.65	-3.36%	4,855
Apr 17, 2025	0.67	0.67	0.66	0.67	0.67	-	4,096
Apr 16, 2025	0.71	0.71	0.67	0.67	0.67	-1.94%	4,140
Apr 15, 2025	0.68	0.71	0.66	0.69	0.69	5.05%	4,411
Apr 14, 2025	0.67	0.73	0.65	0.65	0.65	-3.33%	8,307
Apr 11, 2025	0.67	0.72	0.67	0.68	0.68	-4.37%	26,655
Apr 10, 2025	0.68	0.73	0.67	0.71	0.71	4.65%	36,085
Apr 9, 2025	0.63	0.69	0.63	0.68	0.68	3.86%	19,177
Apr 8, 2025	0.63	0.69	0.63	0.65	0.65	0.06%	16,450
Apr 7, 2025	0.61	0.68	0.61	0.65	0.65	-3.07%	76,453
Apr 4, 2025	0.77	0.80	0.61	0.67	0.67	-13.50%	67,432
Apr 3, 2025	0.77	0.82	0.77	0.77	0.77	-4.36%	7,135
Apr 2, 2025	0.77	0.82	0.77	0.81	0.81	1.25%	5,824
Apr 1, 2025	0.84	0.86	0.80	0.80	0.80	1.04%	9,699
Mar 31, 2025	0.77	0.80	0.77	0.79	0.79	0.23%	8,602
Mar 28, 2025	0.82	0.83	0.77	0.79	0.79	-6.10%	15,652
Mar 27, 2025	0.85	0.93	0.81	0.84	0.84	-1.44%	96,522