Check-Cap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.67	0.68	0.65	0.68	0.68	1.93%	40,455
Aug 12, 2025	0.65	0.67	0.65	0.67	0.67	-0.26%	9,366
Aug 11, 2025	0.64	0.69	0.64	0.67	0.67	-0.30%	35,941
Aug 8, 2025	0.64	0.72	0.62	0.67	0.67	8.80%	50,663
Aug 7, 2025	0.61	0.64	0.61	0.62	0.62	1.94%	26,969
Aug 6, 2025	0.62	0.65	0.59	0.60	0.60	-3.61%	77,891
Aug 5, 2025	0.65	0.65	0.60	0.63	0.63	-3.75%	65,144
Aug 4, 2025	0.67	0.69	0.65	0.65	0.65	-3.87%	10,622
Aug 1, 2025	0.70	0.73	0.66	0.68	0.68	-8.47%	49,129
Jul 31, 2025	0.71	0.74	0.71	0.74	0.74	1.36%	4,022
Jul 30, 2025	0.71	0.73	0.71	0.73	0.73	1.37%	5,287
Jul 29, 2025	0.74	0.75	0.72	0.72	0.72	-3.67%	73,410
Jul 28, 2025	0.74	0.75	0.74	0.75	0.75	-1.63%	9,759
Jul 25, 2025	0.74	0.76	0.74	0.76	0.76	1.46%	4,487
Jul 24, 2025	0.75	0.77	0.74	0.75	0.75	-1.81%	6,612
Jul 23, 2025	0.77	0.77	0.76	0.76	0.76	0.01%	8,966
Jul 22, 2025	0.75	0.77	0.75	0.76	0.76	1.15%	15,351
Jul 21, 2025	0.74	0.77	0.74	0.75	0.75	-1.32%	14,508
Jul 18, 2025	0.74	0.76	0.74	0.76	0.76	-0.77%	23,809
Jul 17, 2025	0.75	0.77	0.74	0.77	0.77	-1.13%	36,694
Jul 16, 2025	0.76	0.78	0.75	0.78	0.78	1.16%	18,584
Jul 15, 2025	0.77	0.78	0.73	0.77	0.77	-2.25%	37,592
Jul 14, 2025	0.78	0.80	0.77	0.79	0.79	0.33%	15,324
Jul 11, 2025	0.78	0.79	0.77	0.79	0.79	0.50%	20,733
Jul 10, 2025	0.78	0.80	0.78	0.78	0.78	-2.65%	7,950
Jul 9, 2025	0.78	0.81	0.78	0.80	0.80	-0.94%	6,419
Jul 8, 2025	0.80	0.81	0.78	0.81	0.81	-0.59%	23,934
Jul 7, 2025	0.73	0.83	0.73	0.81	0.81	10.11%	186,881
Jul 3, 2025	0.75	0.75	0.73	0.74	0.74	-1.62%	11,686
Jul 2, 2025	0.75	0.77	0.75	0.75	0.75	-1.03%	5,194
Jul 1, 2025	0.79	0.79	0.75	0.76	0.76	-1.45%	3,917
Jun 30, 2025	0.77	0.86	0.75	0.77	0.77	0.68%	221,708
Jun 27, 2025	0.76	0.77	0.76	0.77	0.77	0.78%	14,860
Jun 26, 2025	0.76	0.77	0.76	0.76	0.76	-1.29%	8,448
Jun 25, 2025	0.73	0.77	0.73	0.77	0.77	5.00%	17,675
Jun 24, 2025	0.75	0.75	0.73	0.73	0.73	-2.23%	10,820
Jun 23, 2025	0.73	0.77	0.71	0.75	0.75	1.55%	107,657
Jun 20, 2025	0.74	0.75	0.73	0.74	0.74	0.21%	15,734
Jun 18, 2025	0.75	0.75	0.74	0.74	0.74	-4.04%	18,133
Jun 17, 2025	0.76	0.78	0.75	0.77	0.77	2.40%	9,615
Jun 16, 2025	0.74	0.80	0.74	0.75	0.75	1.35%	10,347
Jun 13, 2025	0.77	0.77	0.74	0.74	0.74	-5.25%	36,280
Jun 12, 2025	0.80	0.80	0.77	0.78	0.78	-3.34%	9,321
Jun 11, 2025	0.80	0.82	0.80	0.81	0.81	-0.37%	8,525
Jun 10, 2025	0.80	0.81	0.80	0.81	0.81	1.30%	18,811
Jun 9, 2025	0.79	0.80	0.79	0.80	0.80	-0.24%	14,955
Jun 6, 2025	0.80	0.81	0.80	0.80	0.80	-0.89%	10,370
Jun 5, 2025	0.80	0.84	0.80	0.81	0.81	-3.38%	12,629
Jun 4, 2025	0.83	0.84	0.81	0.84	0.84	4.75%	12,448
Jun 3, 2025	0.79	0.81	0.79	0.80	0.80	-0.19%	13,660