Check-Cap Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
1.680
-0.210 (-11.11%)
At close: Jan 30, 2026, 4:00 PM EST
1.630
-0.050 (-2.97%)
After-hours: Jan 30, 2026, 7:49 PM EST
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.80 | 1.93 | 1.65 | 1.68 | 1.68 | -11.11% | 342,625 |
| Jan 29, 2026 | 2.32 | 2.53 | 1.62 | 1.89 | 1.89 | -9.13% | 1,618,220 |
| Jan 28, 2026 | 2.18 | 2.75 | 2.01 | 2.08 | 2.08 | -9.57% | 2,499,372 |
| Jan 27, 2026 | 2.56 | 2.56 | 2.00 | 2.30 | 2.30 | -27.22% | 3,353,972 |
| Jan 26, 2026 | 1.63 | 3.92 | 1.57 | 3.16 | 3.16 | 112.08% | 135,031,135 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.45 | 1.49 | 1.49 | -2.61% | 16,223 |
| Jan 22, 2026 | 1.63 | 1.66 | 1.45 | 1.53 | 1.53 | -8.93% | 33,234 |
| Jan 21, 2026 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | -0.59% | 1,759 |
| Jan 20, 2026 | 1.65 | 1.70 | 1.63 | 1.69 | 1.69 | -1.74% | 16,781 |
| Jan 16, 2026 | 1.72 | 1.75 | 1.65 | 1.72 | 1.72 | -1.71% | 7,268 |
| Jan 15, 2026 | 1.69 | 1.75 | 1.68 | 1.75 | 1.75 | 0.57% | 15,941 |
| Jan 14, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 0.58% | 12,783 |
| Jan 13, 2026 | 1.69 | 1.74 | 1.66 | 1.73 | 1.73 | 2.98% | 11,129 |
| Jan 12, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -4.55% | 12,558 |
| Jan 9, 2026 | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | 0.57% | 27,376 |
| Jan 8, 2026 | 1.69 | 1.75 | 1.66 | 1.75 | 1.75 | 1.74% | 17,950 |
| Jan 7, 2026 | 1.69 | 1.75 | 1.66 | 1.72 | 1.72 | 2.38% | 14,503 |
| Jan 6, 2026 | 1.62 | 1.69 | 1.61 | 1.68 | 1.68 | 0.30% | 24,065 |
| Jan 5, 2026 | 1.65 | 1.69 | 1.60 | 1.68 | 1.68 | -2.33% | 23,421 |
| Jan 2, 2026 | 1.58 | 1.77 | 1.57 | 1.72 | 1.72 | 5.86% | 15,438 |
| Dec 31, 2025 | 1.63 | 1.68 | 1.57 | 1.62 | 1.62 | -2.99% | 98,554 |
| Dec 30, 2025 | 1.66 | 1.71 | 1.63 | 1.67 | 1.67 | -0.60% | 41,239 |
| Dec 29, 2025 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | - | 51,848 |
| Dec 26, 2025 | 1.72 | 1.74 | 1.65 | 1.68 | 1.68 | -6.15% | 22,129 |
| Dec 24, 2025 | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | - | 10,023 |
| Dec 23, 2025 | 1.76 | 1.81 | 1.73 | 1.79 | 1.79 | -3.24% | 41,139 |
| Dec 22, 2025 | 1.78 | 1.86 | 1.71 | 1.85 | 1.85 | -1.60% | 36,425 |
| Dec 19, 2025 | 1.79 | 1.88 | 1.73 | 1.88 | 1.88 | 5.62% | 35,314 |
| Dec 18, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | -0.56% | 19,162 |
| Dec 17, 2025 | 1.71 | 1.81 | 1.71 | 1.79 | 1.79 | -1.10% | 30,439 |
| Dec 16, 2025 | 1.71 | 1.83 | 1.70 | 1.81 | 1.81 | 5.23% | 40,471 |
| Dec 15, 2025 | 1.64 | 1.76 | 1.63 | 1.72 | 1.72 | - | 67,782 |
| Dec 12, 2025 | 1.79 | 1.86 | 1.72 | 1.72 | 1.72 | -4.97% | 61,441 |
| Dec 11, 2025 | 1.75 | 1.84 | 1.68 | 1.81 | 1.81 | 2.26% | 61,782 |
| Dec 10, 2025 | 1.74 | 1.78 | 1.67 | 1.77 | 1.77 | -1.12% | 42,279 |
| Dec 9, 2025 | 1.64 | 1.83 | 1.64 | 1.79 | 1.79 | 4.68% | 57,303 |
| Dec 8, 2025 | 1.68 | 1.74 | 1.60 | 1.71 | 1.71 | 2.83% | 59,790 |
| Dec 5, 2025 | 1.72 | 1.77 | 1.65 | 1.66 | 1.66 | -4.97% | 59,547 |
| Dec 4, 2025 | 1.60 | 1.79 | 1.60 | 1.75 | 1.75 | 2.34% | 90,907 |
| Dec 3, 2025 | 1.64 | 1.77 | 1.63 | 1.71 | 1.71 | 3.01% | 138,055 |
| Dec 2, 2025 | 1.63 | 1.72 | 1.63 | 1.66 | 1.66 | 0.61% | 110,468 |
| Dec 1, 2025 | 1.66 | 1.86 | 1.60 | 1.65 | 1.65 | -11.76% | 415,468 |
| Nov 28, 2025 | 1.67 | 1.96 | 1.61 | 1.87 | 1.87 | 16.15% | 9,386,426 |
| Nov 26, 2025 | 1.57 | 1.68 | 1.50 | 1.61 | 1.61 | 1.90% | 58,966 |
| Nov 25, 2025 | 1.60 | 1.62 | 1.50 | 1.58 | 1.58 | 9.72% | 118,841 |
| Nov 24, 2025 | 1.30 | 1.49 | 1.30 | 1.44 | 1.44 | 10.77% | 34,296 |
| Nov 21, 2025 | 1.35 | 1.37 | 1.24 | 1.30 | 1.30 | -3.70% | 51,066 |
| Nov 20, 2025 | 1.44 | 1.55 | 1.35 | 1.35 | 1.35 | -6.90% | 52,051 |
| Nov 19, 2025 | 1.55 | 1.58 | 1.42 | 1.45 | 1.45 | -7.64% | 54,601 |
| Nov 18, 2025 | 1.87 | 1.92 | 1.55 | 1.57 | 1.57 | -15.59% | 143,922 |