Check-Cap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	1.52	1.67	1.52	1.62	1.62	5.19%	47,717
Oct 23, 2025	1.49	1.55	1.49	1.54	1.54	1.99%	18,121
Oct 22, 2025	1.48	1.54	1.48	1.51	1.51	-3.21%	49,856
Oct 21, 2025	1.52	1.62	1.49	1.56	1.56	-0.64%	190,189
Oct 20, 2025	1.77	1.80	1.56	1.57	1.57	-13.74%	136,230
Oct 17, 2025	1.95	1.96	1.76	1.82	1.82	-12.92%	204,317
Oct 16, 2025	1.97	2.29	1.97	2.09	2.09	10.00%	427,402
Oct 15, 2025	2.03	2.08	1.89	1.90	1.90	-3.55%	158,520
Oct 14, 2025	1.87	2.13	1.84	1.97	1.97	3.14%	129,527
Oct 13, 2025	1.86	1.99	1.86	1.91	1.91	3.80%	64,962
Oct 10, 2025	2.00	2.06	1.84	1.84	1.84	-10.24%	188,833
Oct 9, 2025	2.11	2.15	2.02	2.05	2.05	-4.21%	76,993
Oct 8, 2025	2.11	2.21	2.11	2.14	2.14	0.47%	132,872
Oct 7, 2025	2.12	2.23	2.11	2.13	2.13	0.95%	130,121
Oct 6, 2025	2.29	2.32	2.10	2.11	2.11	-7.05%	279,853
Oct 3, 2025	2.39	2.39	2.25	2.27	2.27	-5.02%	115,016
Oct 2, 2025	2.24	2.40	2.18	2.39	2.39	6.22%	231,595
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