Check-Cap Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
1.730
+0.080 (4.85%)
At close: Mar 13, 2026, 4:00 PM EDT
1.761
+0.031 (1.79%)
After-hours: Mar 13, 2026, 7:43 PM EDT
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.63 | 1.75 | 1.61 | 1.73 | 1.73 | 4.85% | 23,914 |
| Mar 12, 2026 | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -5.71% | 35,886 |
| Mar 11, 2026 | 1.75 | 1.80 | 1.65 | 1.75 | 1.75 | -0.57% | 71,050 |
| Mar 10, 2026 | 1.88 | 1.89 | 1.75 | 1.76 | 1.76 | -8.33% | 53,941 |
| Mar 9, 2026 | 1.83 | 2.00 | 1.83 | 1.92 | 1.92 | 7.87% | 87,567 |
| Mar 6, 2026 | 1.71 | 1.89 | 1.71 | 1.78 | 1.78 | 3.79% | 43,932 |
| Mar 5, 2026 | 1.82 | 1.86 | 1.65 | 1.72 | 1.72 | -8.53% | 139,065 |
| Mar 4, 2026 | 1.67 | 1.91 | 1.65 | 1.88 | 1.88 | 10.29% | 147,259 |
| Mar 3, 2026 | 1.72 | 1.73 | 1.58 | 1.70 | 1.70 | -3.41% | 65,406 |
| Mar 2, 2026 | 1.60 | 1.77 | 1.58 | 1.76 | 1.76 | 7.98% | 39,357 |
| Feb 27, 2026 | 1.61 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 10,204 |
| Feb 26, 2026 | 1.45 | 1.69 | 1.44 | 1.64 | 1.64 | 12.33% | 59,040 |
| Feb 25, 2026 | 1.54 | 1.58 | 1.45 | 1.46 | 1.46 | -6.41% | 37,167 |
| Feb 24, 2026 | 1.71 | 1.71 | 1.48 | 1.56 | 1.56 | - | 51,231 |
| Feb 23, 2026 | 1.62 | 1.74 | 1.56 | 1.56 | 1.56 | -5.45% | 67,692 |
| Feb 20, 2026 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -5.17% | 19,551 |
| Feb 19, 2026 | 1.80 | 1.82 | 1.71 | 1.74 | 1.74 | -4.92% | 38,073 |
| Feb 18, 2026 | 1.79 | 1.88 | 1.72 | 1.83 | 1.83 | 2.23% | 58,022 |
| Feb 17, 2026 | 1.82 | 1.86 | 1.79 | 1.79 | 1.79 | -2.72% | 35,229 |
| Feb 13, 2026 | 1.77 | 1.98 | 1.75 | 1.84 | 1.84 | 1.10% | 72,702 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.72 | 1.82 | 1.82 | -1.62% | 30,042 |
| Feb 11, 2026 | 1.72 | 1.89 | 1.69 | 1.85 | 1.85 | 8.19% | 63,830 |
| Feb 10, 2026 | 1.73 | 1.81 | 1.67 | 1.71 | 1.71 | -2.29% | 78,800 |
| Feb 9, 2026 | 1.62 | 1.79 | 1.58 | 1.75 | 1.75 | 5.42% | 146,333 |
| Feb 6, 2026 | 1.54 | 1.66 | 1.49 | 1.66 | 1.66 | 9.21% | 104,428 |
| Feb 5, 2026 | 1.47 | 1.58 | 1.41 | 1.52 | 1.52 | -1.30% | 145,265 |
| Feb 4, 2026 | 1.50 | 1.58 | 1.40 | 1.54 | 1.54 | 4.76% | 227,880 |
| Feb 3, 2026 | 1.46 | 1.52 | 1.31 | 1.47 | 1.47 | 1.38% | 183,576 |
| Feb 2, 2026 | 1.65 | 1.67 | 1.39 | 1.45 | 1.45 | -13.69% | 454,254 |
| 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 |