Check-Cap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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