Check-Cap Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
6.78
-1.30 (-16.09%)
Aug 26, 2026, 4:00 PM EDT - Market closed
Check-Cap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.46 | 7.46 | 6.55 | 6.78 | 6.78 | -16.09% | 45,283 |
| Aug 25, 2026 | 8.08 | 8.10 | 7.91 | 8.08 | 8.08 | 0.50% | 17,493 |
| Aug 24, 2026 | 7.96 | 8.07 | 7.90 | 8.04 | 8.04 | - | 15,187 |
| Aug 21, 2026 | 8.03 | 8.21 | 8.03 | 8.04 | 8.04 | 0.25% | 4,396 |
| Aug 20, 2026 | 8.19 | 8.22 | 8.00 | 8.02 | 8.02 | -3.37% | 12,083 |
| Aug 19, 2026 | 8.18 | 8.50 | 8.18 | 8.30 | 8.30 | -0.72% | 14,360 |
| Aug 18, 2026 | 8.30 | 8.40 | 7.92 | 8.36 | 8.36 | 4.24% | 13,845 |
| Aug 17, 2026 | 8.90 | 8.90 | 7.70 | 8.02 | 8.02 | -8.03% | 17,631 |
| Aug 14, 2026 | 8.82 | 9.24 | 8.55 | 8.72 | 8.72 | -1.25% | 28,320 |
| Aug 13, 2026 | 9.40 | 10.21 | 8.33 | 8.83 | 8.83 | -0.67% | 57,447 |
| Aug 12, 2026 | 8.75 | 9.28 | 8.40 | 8.89 | 8.89 | 6.28% | 18,949 |
| Aug 11, 2026 | 9.17 | 10.15 | 8.33 | 8.37 | 8.37 | -8.78% | 98,868 |
| Aug 10, 2026 | 9.59 | 9.80 | 8.75 | 9.17 | 9.17 | -7.09% | 12,843 |
| Aug 7, 2026 | 10.01 | 10.48 | 9.49 | 9.87 | 9.87 | -1.39% | 10,135 |
| Aug 6, 2026 | 8.82 | 10.01 | 8.68 | 10.01 | 10.01 | 9.99% | 12,057 |
| Aug 5, 2026 | 8.05 | 9.49 | 7.91 | 9.10 | 9.10 | 13.04% | 28,168 |
| Aug 4, 2026 | 8.05 | 8.26 | 7.84 | 8.05 | 8.05 | 1.77% | 3,860 |
| Aug 3, 2026 | 7.56 | 8.05 | 7.42 | 7.91 | 7.91 | 6.60% | 4,030 |
| Jul 31, 2026 | 7.49 | 7.84 | 7.00 | 7.42 | 7.42 | -0.93% | 4,091 |
| Jul 30, 2026 | 7.35 | 7.84 | 7.25 | 7.49 | 7.49 | 2.88% | 5,386 |
| Jul 29, 2026 | 7.28 | 7.28 | 6.79 | 7.28 | 7.28 | -0.95% | 3,660 |
| Jul 28, 2026 | 7.42 | 7.42 | 7.07 | 7.35 | 7.35 | -1.87% | 1,605 |
| Jul 27, 2026 | 7.84 | 7.91 | 7.35 | 7.49 | 7.49 | -2.73% | 3,350 |
| Jul 24, 2026 | 8.33 | 8.33 | 7.70 | 7.70 | 7.70 | -5.98% | 2,268 |
| Jul 23, 2026 | 7.25 | 8.26 | 7.00 | 8.19 | 8.19 | 15.84% | 15,231 |
| Jul 22, 2026 | 7.14 | 7.14 | 7.00 | 7.07 | 7.07 | -1.46% | 1,019 |
| Jul 21, 2026 | 6.90 | 7.18 | 6.90 | 7.18 | 7.18 | 7.89% | 3,496 |
| Jul 20, 2026 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -5.00% | 2,199 |
| Jul 17, 2026 | 7.00 | 7.14 | 6.93 | 7.00 | 7.00 | - | 1,742 |
| Jul 16, 2026 | 7.14 | 7.56 | 7.00 | 7.00 | 7.00 | -0.99% | 16,035 |
| Jul 15, 2026 | 8.05 | 8.05 | 7.00 | 7.07 | 7.07 | -10.62% | 14,255 |
| Jul 14, 2026 | 7.98 | 8.82 | 7.70 | 7.91 | 7.91 | - | 31,579 |
| Jul 13, 2026 | 8.26 | 8.47 | 7.67 | 7.91 | 7.91 | -7.38% | 17,116 |
| Jul 10, 2026 | 8.40 | 8.61 | 8.19 | 8.54 | 8.54 | -0.81% | 3,082 |
| Jul 9, 2026 | 7.84 | 8.61 | 7.73 | 8.61 | 8.61 | 8.85% | 4,970 |
| Jul 8, 2026 | 7.81 | 7.98 | 7.81 | 7.91 | 7.91 | -0.88% | 1,947 |
| Jul 7, 2026 | 8.05 | 8.05 | 7.64 | 7.98 | 7.98 | -1.72% | 4,538 |
| Jul 6, 2026 | 7.98 | 8.26 | 7.63 | 8.12 | 8.12 | 1.75% | 2,680 |
| Jul 2, 2026 | 9.03 | 9.03 | 7.70 | 7.98 | 7.98 | -8.06% | 7,390 |
| Jul 1, 2026 | 9.03 | 9.03 | 8.47 | 8.68 | 8.68 | -0.80% | 2,879 |
| Jun 30, 2026 | 8.89 | 8.89 | 8.40 | 8.75 | 8.75 | -0.79% | 5,418 |
| Jun 29, 2026 | 7.49 | 8.89 | 7.49 | 8.82 | 8.82 | 15.60% | 45,045 |
| Jun 26, 2026 | 7.70 | 7.84 | 7.40 | 7.63 | 7.63 | -1.80% | 6,083 |
| Jun 25, 2026 | 9.10 | 9.38 | 7.67 | 7.77 | 7.77 | -13.95% | 14,801 |
| Jun 24, 2026 | 9.52 | 9.80 | 9.03 | 9.03 | 9.03 | -5.15% | 12,023 |
| Jun 23, 2026 | 9.66 | 9.80 | 9.45 | 9.52 | 9.52 | -3.55% | 7,177 |
| Jun 22, 2026 | 9.94 | 10.15 | 9.73 | 9.87 | 9.87 | -1.40% | 6,860 |
| Jun 18, 2026 | 9.59 | 10.01 | 9.59 | 10.01 | 10.01 | 5.15% | 7,856 |
| Jun 17, 2026 | 9.52 | 10.29 | 9.52 | 9.52 | 9.52 | - | 10,375 |
| Jun 16, 2026 | 10.15 | 10.19 | 9.38 | 9.52 | 9.52 | -5.56% | 10,312 |