Check-Cap Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
1.090
-0.020 (-1.80%)
At close: Jun 26, 2026, 4:00 PM EDT
1.210
+0.120 (11.01%)
After-hours: Jun 26, 2026, 7:25 PM EDT
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 41,089 |
| Jun 25, 2026 | 1.30 | 1.34 | 1.10 | 1.11 | 1.11 | -13.95% | 103,556 |
| Jun 24, 2026 | 1.36 | 1.40 | 1.29 | 1.29 | 1.29 | -5.15% | 83,745 |
| Jun 23, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -3.55% | 50,205 |
| Jun 22, 2026 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 45,910 |
| Jun 18, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 5.15% | 54,635 |
| Jun 17, 2026 | 1.36 | 1.47 | 1.36 | 1.36 | 1.36 | - | 72,393 |
| Jun 16, 2026 | 1.45 | 1.46 | 1.34 | 1.36 | 1.36 | -5.56% | 72,088 |
| Jun 15, 2026 | 1.36 | 1.46 | 1.36 | 1.44 | 1.44 | 3.60% | 73,586 |
| Jun 12, 2026 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | 1.46% | 31,119 |
| Jun 11, 2026 | 1.35 | 1.39 | 1.29 | 1.37 | 1.37 | 3.01% | 54,205 |
| Jun 10, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 57,558 |
| Jun 9, 2026 | 1.47 | 1.48 | 1.34 | 1.40 | 1.40 | -5.41% | 86,277 |
| Jun 8, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 7.25% | 44,370 |
| Jun 5, 2026 | 1.51 | 1.51 | 1.37 | 1.38 | 1.38 | -8.00% | 105,866 |
| Jun 4, 2026 | 1.53 | 1.59 | 1.50 | 1.50 | 1.50 | -1.96% | 113,216 |
| Jun 3, 2026 | 1.62 | 1.64 | 1.53 | 1.53 | 1.53 | -8.38% | 97,417 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -2.34% | 30,115 |
| Jun 1, 2026 | 1.60 | 1.75 | 1.58 | 1.71 | 1.71 | 6.87% | 44,786 |
| May 29, 2026 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | -8.05% | 102,917 |
| May 28, 2026 | 1.77 | 1.80 | 1.68 | 1.74 | 1.74 | 2.35% | 79,444 |
| May 27, 2026 | 1.67 | 1.74 | 1.66 | 1.70 | 1.70 | -1.16% | 42,222 |
| May 26, 2026 | 1.79 | 1.81 | 1.68 | 1.72 | 1.72 | -3.37% | 79,027 |
| May 22, 2026 | 1.81 | 1.83 | 1.74 | 1.78 | 1.78 | -4.30% | 47,646 |
| May 21, 2026 | 1.80 | 1.86 | 1.76 | 1.86 | 1.86 | 1.64% | 39,418 |
| May 20, 2026 | 1.80 | 1.96 | 1.70 | 1.83 | 1.83 | 1.10% | 85,393 |
| May 19, 2026 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | -3.21% | 78,664 |
| May 18, 2026 | 1.77 | 1.93 | 1.74 | 1.87 | 1.87 | 5.65% | 101,315 |
| May 15, 2026 | 1.69 | 1.89 | 1.69 | 1.77 | 1.77 | -1.12% | 110,347 |
| May 14, 2026 | 2.00 | 2.00 | 1.64 | 1.79 | 1.79 | -10.50% | 260,938 |
| May 13, 2026 | 1.77 | 2.10 | 1.69 | 2.00 | 2.00 | 18.34% | 1,178,430 |
| May 12, 2026 | 1.61 | 1.76 | 1.49 | 1.69 | 1.69 | 6.29% | 604,955 |
| May 11, 2026 | 1.43 | 1.64 | 1.41 | 1.59 | 1.59 | 9.66% | 609,766 |
| May 8, 2026 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 22,578 |
| May 7, 2026 | 1.44 | 1.51 | 1.43 | 1.49 | 1.49 | 4.20% | 31,005 |
| May 6, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | - | 11,607 |
| May 5, 2026 | 1.36 | 1.45 | 1.35 | 1.43 | 1.43 | 2.88% | 31,969 |
| May 4, 2026 | 1.43 | 1.48 | 1.29 | 1.39 | 1.39 | -4.14% | 77,685 |
| May 1, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 14,707 |
| Apr 30, 2026 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 35,882 |
| Apr 29, 2026 | 1.44 | 1.47 | 1.38 | 1.45 | 1.45 | -1.36% | 60,118 |
| Apr 28, 2026 | 1.46 | 1.49 | 1.42 | 1.47 | 1.47 | -3.29% | 75,641 |
| Apr 27, 2026 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 483,308 |
| Apr 24, 2026 | 1.48 | 1.57 | 1.46 | 1.53 | 1.53 | 4.08% | 42,178 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.46 | 1.47 | 1.47 | -7.55% | 114,124 |
| Apr 22, 2026 | 1.65 | 1.68 | 1.57 | 1.59 | 1.59 | -2.63% | 77,339 |
| Apr 21, 2026 | 1.88 | 1.88 | 1.60 | 1.63 | 1.63 | -14.05% | 141,451 |
| Apr 20, 2026 | 1.87 | 1.94 | 1.85 | 1.90 | 1.90 | 1.06% | 36,244 |
| Apr 17, 2026 | 1.88 | 1.96 | 1.87 | 1.88 | 1.88 | 1.08% | 100,283 |
| Apr 16, 2026 | 1.73 | 1.91 | 1.68 | 1.86 | 1.86 | 7.51% | 172,143 |