Check-Cap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.75	0.77	0.71	0.77	0.77	0.12%	69,792
Feb 20, 2025	0.79	0.79	0.71	0.77	0.77	-3.33%	49,689
Feb 19, 2025	0.84	0.87	0.80	0.80	0.80	-4.77%	54,016
Feb 18, 2025	0.80	0.90	0.80	0.84	0.84	-2.43%	114,811
Feb 14, 2025	0.88	0.92	0.86	0.86	0.86	-4.33%	37,432
Feb 13, 2025	0.89	0.90	0.86	0.90	0.90	4.13%	27,158
Feb 12, 2025	0.90	0.90	0.86	0.86	0.86	-1.78%	76,067
Feb 11, 2025	0.88	0.91	0.88	0.88	0.88	-2.23%	50,622
Feb 10, 2025	0.93	0.97	0.81	0.90	0.90	-2.16%	139,121
Feb 7, 2025	0.87	0.97	0.86	0.92	0.92	4.53%	185,563
Feb 6, 2025	0.88	0.93	0.85	0.88	0.88	-1.12%	26,048
Feb 5, 2025	0.90	1.00	0.83	0.89	0.89	-1.03%	190,443
Feb 4, 2025	0.84	0.90	0.82	0.90	0.90	6.44%	35,282
Feb 3, 2025	0.83	0.87	0.81	0.85	0.85	-6.00%	28,328
Jan 31, 2025	1.03	1.06	0.87	0.90	0.90	-11.00%	92,415
Jan 30, 2025	1.07	1.07	0.96	1.01	1.01	2.02%	40,421
Jan 29, 2025	1.05	1.06	0.98	0.99	0.99	-6.60%	43,186
Jan 28, 2025	1.19	1.19	1.05	1.06	1.06	-10.92%	83,928
Jan 27, 2025	1.26	1.28	1.18	1.19	1.19	-8.46%	27,396
Jan 24, 2025	1.33	1.33	1.26	1.30	1.30	-3.70%	77,112
Jan 23, 2025	1.32	1.38	1.31	1.35	1.35	4.65%	52,475
Jan 22, 2025	1.23	1.30	1.19	1.29	1.29	4.88%	57,859
Jan 21, 2025	1.30	1.32	1.19	1.23	1.23	-5.38%	62,699
Jan 17, 2025	1.28	1.33	1.26	1.30	1.30	2.36%	77,746
Jan 16, 2025	1.30	1.31	1.25	1.27	1.27	-2.31%	43,359
Jan 15, 2025	1.28	1.35	1.25	1.30	1.30	1.56%	38,157
Jan 14, 2025	1.37	1.42	1.27	1.28	1.28	-14.67%	136,637
Jan 13, 2025	1.53	1.69	1.45	1.50	1.50	-1.96%	244,440
Jan 10, 2025	1.47	1.60	1.36	1.53	1.53	4.08%	219,590
Jan 8, 2025	1.53	1.57	1.35	1.47	1.47	-10.37%	340,069
Jan 7, 2025	1.35	2.00	1.35	1.64	1.64	21.48%	2,547,888
Jan 6, 2025	1.25	1.73	1.13	1.35	1.35	-23.73%	2,004,375
Jan 3, 2025	1.45	1.88	1.38	1.77	1.77	53.25%	15,999,754
Jan 2, 2025	0.97	1.30	0.90	1.16	1.16	16.68%	10,806,984
Dec 31, 2024	1.12	1.15	0.96	0.99	0.99	-13.92%	175,703
Dec 30, 2024	1.04	1.20	1.01	1.15	1.15	4.55%	287,005
Dec 27, 2024	1.23	1.25	0.97	1.10	1.10	-7.56%	504,016
Dec 26, 2024	1.43	1.79	1.17	1.19	1.19	-23.23%	1,238,383
Dec 24, 2024	1.60	1.68	1.25	1.55	1.55	-31.11%	3,493,278
Dec 23, 2024	0.60	3.04	0.56	2.25	2.25	281.36%	36,541,077
Dec 20, 2024	0.56	0.61	0.56	0.59	0.59	3.44%	32,108
Dec 19, 2024	0.60	0.60	0.57	0.57	0.57	-4.93%	16,557
Dec 18, 2024	0.61	0.62	0.60	0.60	0.60	-1.80%	16,639
Dec 17, 2024	0.61	0.63	0.61	0.61	0.61	-0.65%	18,235
Dec 16, 2024	0.61	0.62	0.61	0.62	0.62	-1.85%	13,668
Dec 13, 2024	0.64	0.64	0.61	0.63	0.63	-2.09%	7,093
Dec 12, 2024	0.61	0.68	0.61	0.64	0.64	-1.55%	33,213
Dec 11, 2024	0.71	0.71	0.64	0.65	0.65	-7.66%	26,882
Dec 10, 2024	0.76	0.77	0.68	0.70	0.70	-7.88%	36,332
Dec 9, 2024	0.75	0.78	0.75	0.76	0.76	-2.10%	18,100
Dec 6, 2024	0.80	0.81	0.77	0.78	0.78	-3.63%	18,809
Dec 5, 2024	0.79	0.81	0.79	0.81	0.81	-1.82%	11,473
Dec 4, 2024	0.80	0.83	0.80	0.83	0.83	2.74%	11,180
Dec 3, 2024	0.82	0.83	0.80	0.80	0.80	-2.07%	7,285
Dec 2, 2024	0.81	0.82	0.80	0.82	0.82	1.86%	7,806
Nov 29, 2024	0.78	0.84	0.78	0.81	0.81	0.56%	3,947
Nov 27, 2024	0.80	0.82	0.78	0.80	0.80	-0.93%	5,121
Nov 26, 2024	0.82	0.82	0.78	0.81	0.81	-1.19%	6,151
Nov 25, 2024	0.80	0.89	0.80	0.82	0.82	-0.54%	10,624
Nov 22, 2024	0.81	0.86	0.78	0.82	0.82	1.48%	7,933
Nov 21, 2024	0.79	0.82	0.77	0.81	0.81	6.37%	16,499
Nov 20, 2024	0.76	0.80	0.76	0.76	0.76	0.20%	9,324
Nov 19, 2024	0.81	0.81	0.76	0.76	0.76	-4.98%	13,691
Nov 18, 2024	0.83	0.83	0.77	0.80	0.80	3.27%	15,066
Nov 15, 2024	0.80	0.83	0.76	0.77	0.77	-3.32%	25,887
Nov 14, 2024	0.84	0.84	0.80	0.80	0.80	-5.75%	11,224
Nov 13, 2024	0.86	0.87	0.84	0.85	0.85	-1.98%	17,307
Nov 12, 2024	0.85	0.91	0.84	0.87	0.87	3.24%	129,003
Nov 11, 2024	0.98	1.00	0.80	0.84	0.84	-15.99%	84,358
Nov 8, 2024	1.08	1.08	1.00	1.00	1.00	-7.42%	46,223
Nov 7, 2024	1.10	1.15	1.08	1.08	1.08	-6.09%	15,148
Nov 6, 2024	1.15	1.18	1.11	1.15	1.15	-0.43%	6,862
Nov 5, 2024	1.14	1.28	1.11	1.16	1.16	1.32%	8,444
Nov 4, 2024	1.15	1.16	1.10	1.14	1.14	-0.87%	13,999
Nov 1, 2024	1.11	1.16	1.11	1.15	1.15	3.60%	4,686
Oct 31, 2024	1.12	1.15	1.10	1.11	1.11	-2.63%	14,458
Oct 30, 2024	1.12	1.24	1.12	1.14	1.14	-4.36%	12,178
Oct 29, 2024	1.19	1.22	1.15	1.19	1.19	1.02%	8,912
Oct 28, 2024	1.15	1.29	1.14	1.18	1.18	2.61%	40,455
Oct 25, 2024	1.15	1.18	1.12	1.15	1.15	-	23,408
Oct 24, 2024	1.22	1.30	1.15	1.15	1.15	-9.45%	30,080
Oct 23, 2024	1.45	1.46	1.12	1.27	1.27	-13.01%	79,415
Oct 22, 2024	1.38	1.46	1.38	1.46	1.46	-	8,505
Oct 21, 2024	1.42	1.48	1.40	1.46	1.46	2.10%	6,917
Oct 18, 2024	1.47	1.49	1.40	1.43	1.43	-3.38%	10,028
Oct 17, 2024	1.39	1.49	1.39	1.48	1.48	-0.67%	3,802
Oct 16, 2024	1.42	1.49	1.36	1.49	1.49	4.93%	10,182
Oct 15, 2024	1.46	1.48	1.34	1.42	1.42	-4.70%	13,316
Oct 14, 2024	1.42	1.49	1.34	1.49	1.49	2.76%	5,762
Oct 11, 2024	1.44	1.50	1.44	1.45	1.45	-2.03%	8,195
Oct 10, 2024	1.36	1.48	1.35	1.48	1.48	3.28%	12,049
Oct 9, 2024	1.50	1.50	1.37	1.43	1.43	-1.17%	12,897
Oct 8, 2024	1.44	1.50	1.44	1.45	1.45	-2.68%	10,053
Oct 7, 2024	1.48	1.49	1.33	1.49	1.49	4.20%	20,233
Oct 4, 2024	1.36	1.50	1.23	1.43	1.43	1.42%	30,135
Oct 3, 2024	1.31	1.49	1.31	1.41	1.41	5.22%	9,618
Oct 2, 2024	1.24	1.35	1.24	1.34	1.34	7.20%	11,419
Oct 1, 2024	1.29	1.29	1.18	1.25	1.25	-0.79%	5,256
Sep 30, 2024	1.17	1.32	1.15	1.26	1.26	7.33%	17,626
Sep 27, 2024	1.33	1.34	1.13	1.17	1.17	-13.04%	59,468