Check-Cap Ltd. (CHEK)
NASDAQ: CHEK · Real-Time Price · USD
0.6490
-0.0010 (-0.15%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Check-Cap Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 2.88% | 13,288 |
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 |
Mar 26, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | -4.09% | 7,877 |
Mar 25, 2025 | 0.88 | 0.90 | 0.82 | 0.89 | 0.89 | -1.67% | 16,680 |
Mar 24, 2025 | 0.87 | 0.93 | 0.80 | 0.91 | 0.91 | 2.96% | 40,499 |
Mar 21, 2025 | 0.90 | 0.90 | 0.79 | 0.88 | 0.88 | -1.22% | 86,230 |
Mar 20, 2025 | 0.77 | 0.93 | 0.76 | 0.89 | 0.89 | 21.92% | 294,844 |
Mar 19, 2025 | 0.73 | 0.79 | 0.73 | 0.73 | 0.73 | -0.75% | 19,734 |
Mar 18, 2025 | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | -6.63% | 55,193 |
Mar 17, 2025 | 0.74 | 0.87 | 0.73 | 0.79 | 0.79 | 2.30% | 253,935 |
Mar 14, 2025 | 0.77 | 0.77 | 0.73 | 0.77 | 0.77 | -1.22% | 12,357 |
Mar 13, 2025 | 0.74 | 0.79 | 0.73 | 0.78 | 0.78 | 1.42% | 10,352 |
Mar 12, 2025 | 0.82 | 0.82 | 0.73 | 0.77 | 0.77 | 3.15% | 40,454 |
Mar 11, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -3.36% | 32,048 |
Mar 10, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | -3.93% | 13,208 |
Mar 7, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | 3.02% | 7,597 |
Mar 6, 2025 | 0.83 | 0.83 | 0.76 | 0.78 | 0.78 | -1.65% | 19,712 |
Mar 5, 2025 | 0.76 | 0.83 | 0.76 | 0.79 | 0.79 | 0.27% | 17,122 |
Mar 4, 2025 | 0.81 | 0.83 | 0.76 | 0.79 | 0.79 | -2.71% | 43,319 |
Mar 3, 2025 | 0.80 | 0.84 | 0.79 | 0.81 | 0.81 | 1.27% | 47,728 |
Feb 28, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -4.59% | 36,117 |
Feb 27, 2025 | 0.85 | 0.87 | 0.80 | 0.84 | 0.84 | -3.41% | 65,290 |
Feb 26, 2025 | 0.84 | 0.89 | 0.84 | 0.87 | 0.87 | -3.24% | 132,202 |
Feb 25, 2025 | 0.98 | 0.98 | 0.82 | 0.90 | 0.90 | -14.37% | 512,967 |
Feb 24, 2025 | 1.07 | 1.52 | 0.84 | 1.05 | 1.05 | 35.61% | 6,615,997 |
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 |