Check-Cap Ltd. (CHEK)
NASDAQ: CHEK · Real-Time Price · USD
0.8025
-0.0072 (-0.89%)
Jun 6, 2025, 4:00 PM - Market closed

Check-Cap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.800.810.800.80--1.19%6,038
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
Apr 15, 20250.680.710.660.690.695.05%4,411
Apr 14, 20250.670.730.650.650.65-3.33%8,307
Apr 11, 20250.670.720.670.680.68-4.37%26,655
Apr 10, 20250.680.730.670.710.714.65%36,085
Apr 9, 20250.630.690.630.680.683.86%19,177
Apr 8, 20250.630.690.630.650.650.06%16,450
Apr 7, 20250.610.680.610.650.65-3.07%76,453
Apr 4, 20250.770.800.610.670.67-13.50%67,432
Apr 3, 20250.770.820.770.770.77-4.36%7,135
Apr 2, 20250.770.820.770.810.811.25%5,824
Apr 1, 20250.840.860.800.800.801.04%9,699
Mar 31, 20250.770.800.770.790.790.23%8,602
Mar 28, 20250.820.830.770.790.79-6.10%15,652
Mar 27, 20250.850.930.810.840.84-1.44%96,522