Check-Cap Ltd. (CHEK)
NASDAQ: CHEK · Real-Time Price · USD
1.450
-0.120 (-7.64%)
At close: Nov 19, 2025, 4:00 PM EST
1.429
-0.021 (-1.45%)
After-hours: Nov 19, 2025, 7:57 PM EST
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.55 | 1.58 | 1.42 | 1.45 | 1.45 | -7.64% | 53,390 |
| Nov 18, 2025 | 1.87 | 1.92 | 1.55 | 1.57 | 1.57 | -15.59% | 143,922 |
| Nov 17, 2025 | 1.85 | 2.10 | 1.80 | 1.86 | 1.86 | -5.82% | 250,320 |
| Nov 14, 2025 | 1.60 | 2.01 | 1.58 | 1.98 | 1.98 | 16.86% | 210,546 |
| Nov 13, 2025 | 1.78 | 1.78 | 1.60 | 1.69 | 1.69 | -3.43% | 63,232 |
| Nov 12, 2025 | 1.69 | 1.90 | 1.66 | 1.75 | 1.75 | 12.90% | 192,942 |
| Nov 11, 2025 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -8.28% | 76,189 |
| Nov 10, 2025 | 1.73 | 1.79 | 1.60 | 1.69 | 1.69 | 1.81% | 149,857 |
| Nov 7, 2025 | 1.25 | 1.69 | 1.23 | 1.66 | 1.66 | 37.19% | 458,355 |
| Nov 6, 2025 | 1.30 | 1.34 | 1.21 | 1.21 | 1.21 | -10.37% | 37,437 |
| Nov 5, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 18,381 |
| Nov 4, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 34,249 |
| Nov 3, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 34,993 |
| Oct 31, 2025 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | - | 30,211 |
| Oct 30, 2025 | 1.40 | 1.47 | 1.36 | 1.39 | 1.39 | -4.14% | 62,211 |
| Oct 29, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -2.68% | 65,605 |
| Oct 28, 2025 | 1.59 | 1.59 | 1.44 | 1.49 | 1.49 | -6.29% | 61,516 |
| Oct 27, 2025 | 1.60 | 1.65 | 1.53 | 1.59 | 1.59 | -1.85% | 26,330 |
| 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% | 129,608,368 |
| 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 |