Check-Cap Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
1.880
+0.100 (5.62%)
At close: Dec 19, 2025, 4:00 PM EST
1.840
-0.040 (-2.13%)
After-hours: Dec 19, 2025, 7:56 PM EST
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.79 | 1.88 | 1.73 | 1.88 | 1.88 | 5.62% | 32,989 |
| 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 |
| Nov 17, 2025 | 1.85 | 2.10 | 1.80 | 1.86 | 1.86 | -5.82% | 250,320 |
| Nov 14, 2025 | 1.60 | 2.01 | 1.58 | 1.98 | 1.98 | 16.86% | 210,546 |
| Nov 13, 2025 | 1.78 | 1.78 | 1.60 | 1.69 | 1.69 | -3.43% | 63,232 |
| Nov 12, 2025 | 1.69 | 1.90 | 1.66 | 1.75 | 1.75 | 12.90% | 192,942 |
| Nov 11, 2025 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -8.28% | 76,189 |
| Nov 10, 2025 | 1.73 | 1.79 | 1.60 | 1.69 | 1.69 | 1.81% | 149,857 |
| Nov 7, 2025 | 1.25 | 1.69 | 1.23 | 1.66 | 1.66 | 37.19% | 458,355 |
| Nov 6, 2025 | 1.30 | 1.34 | 1.21 | 1.21 | 1.21 | -10.37% | 37,437 |
| Nov 5, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 18,381 |
| Nov 4, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 34,249 |
| Nov 3, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 34,993 |
| Oct 31, 2025 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | - | 30,211 |
| Oct 30, 2025 | 1.40 | 1.47 | 1.36 | 1.39 | 1.39 | -4.14% | 62,211 |
| Oct 29, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -2.68% | 65,605 |
| Oct 28, 2025 | 1.59 | 1.59 | 1.44 | 1.49 | 1.49 | -6.29% | 61,516 |
| Oct 27, 2025 | 1.60 | 1.65 | 1.53 | 1.59 | 1.59 | -1.85% | 26,330 |
| Oct 24, 2025 | 1.52 | 1.67 | 1.52 | 1.62 | 1.62 | 5.19% | 47,717 |
| Oct 23, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 1.99% | 18,121 |
| Oct 22, 2025 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | -3.21% | 49,856 |
| Oct 21, 2025 | 1.52 | 1.62 | 1.49 | 1.56 | 1.56 | -0.64% | 190,189 |
| Oct 20, 2025 | 1.77 | 1.80 | 1.56 | 1.57 | 1.57 | -13.74% | 136,230 |
| Oct 17, 2025 | 1.95 | 1.96 | 1.76 | 1.82 | 1.82 | -12.92% | 204,317 |
| Oct 16, 2025 | 1.97 | 2.29 | 1.97 | 2.09 | 2.09 | 10.00% | 427,402 |
| Oct 15, 2025 | 2.03 | 2.08 | 1.89 | 1.90 | 1.90 | -3.55% | 158,520 |
| Oct 14, 2025 | 1.87 | 2.13 | 1.84 | 1.97 | 1.97 | 3.14% | 129,527 |
| Oct 13, 2025 | 1.86 | 1.99 | 1.86 | 1.91 | 1.91 | 3.80% | 64,962 |
| Oct 10, 2025 | 2.00 | 2.06 | 1.84 | 1.84 | 1.84 | -10.24% | 188,833 |