Check-Cap Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
1.430
+0.130 (9.99%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Check-Cap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.26 | 1.43 | 1.24 | 1.43 | 1.43 | 9.99% | 83,195 |
| Aug 5, 2026 | 1.15 | 1.36 | 1.13 | 1.30 | 1.30 | 13.04% | 188,515 |
| Aug 4, 2026 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 26,962 |
| Aug 3, 2026 | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | 6.60% | 27,275 |
| Jul 31, 2026 | 1.07 | 1.12 | 1.00 | 1.06 | 1.06 | -0.93% | 28,643 |
| Jul 30, 2026 | 1.05 | 1.12 | 1.04 | 1.07 | 1.07 | 2.88% | 37,703 |
| Jul 29, 2026 | 1.04 | 1.04 | 0.97 | 1.04 | 1.04 | -0.95% | 25,624 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -1.87% | 11,235 |
| Jul 27, 2026 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -2.73% | 23,316 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -5.98% | 15,582 |
| Jul 23, 2026 | 1.04 | 1.18 | 1.00 | 1.17 | 1.17 | 15.84% | 104,690 |
| Jul 22, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.46% | 7,136 |
| Jul 21, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 7.89% | 22,951 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 14,341 |
| Jul 17, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 12,193 |
| Jul 16, 2026 | 1.02 | 1.08 | 1.00 | 1.00 | 1.00 | -0.99% | 111,710 |
| Jul 15, 2026 | 1.15 | 1.15 | 1.00 | 1.01 | 1.01 | -10.62% | 99,549 |
| Jul 14, 2026 | 1.14 | 1.26 | 1.10 | 1.13 | 1.13 | - | 206,557 |
| Jul 13, 2026 | 1.18 | 1.21 | 1.10 | 1.13 | 1.13 | -7.38% | 119,702 |
| Jul 10, 2026 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | -0.81% | 21,550 |
| Jul 9, 2026 | 1.12 | 1.23 | 1.11 | 1.23 | 1.23 | 8.85% | 33,987 |
| Jul 8, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 13,619 |
| Jul 7, 2026 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | -1.72% | 29,764 |
| Jul 6, 2026 | 1.14 | 1.18 | 1.09 | 1.16 | 1.16 | 1.75% | 18,340 |
| Jul 2, 2026 | 1.29 | 1.29 | 1.10 | 1.14 | 1.14 | -8.06% | 51,733 |
| Jul 1, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -0.80% | 20,155 |
| Jun 30, 2026 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -0.79% | 37,930 |
| Jun 29, 2026 | 1.07 | 1.27 | 1.07 | 1.26 | 1.26 | 15.60% | 315,320 |
| Jun 26, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 42,584 |
| Jun 25, 2026 | 1.30 | 1.34 | 1.10 | 1.11 | 1.11 | -13.95% | 103,612 |
| Jun 24, 2026 | 1.36 | 1.40 | 1.29 | 1.29 | 1.29 | -5.15% | 84,166 |
| Jun 23, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -3.55% | 50,245 |
| Jun 22, 2026 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 48,026 |
| Jun 18, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 5.15% | 54,998 |
| Jun 17, 2026 | 1.36 | 1.47 | 1.36 | 1.36 | 1.36 | - | 72,630 |
| Jun 16, 2026 | 1.45 | 1.46 | 1.34 | 1.36 | 1.36 | -5.56% | 72,186 |
| 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% | 31,138 |
| Jun 11, 2026 | 1.35 | 1.39 | 1.29 | 1.37 | 1.37 | 3.01% | 54,275 |
| Jun 10, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 57,839 |
| Jun 9, 2026 | 1.47 | 1.48 | 1.34 | 1.40 | 1.40 | -5.41% | 86,453 |
| Jun 8, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 7.25% | 44,504 |
| Jun 5, 2026 | 1.51 | 1.51 | 1.37 | 1.38 | 1.38 | -8.00% | 106,284 |
| Jun 4, 2026 | 1.53 | 1.59 | 1.50 | 1.50 | 1.50 | -1.96% | 114,512 |
| Jun 3, 2026 | 1.62 | 1.64 | 1.53 | 1.53 | 1.53 | -8.38% | 98,917 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -2.34% | 30,446 |
| Jun 1, 2026 | 1.60 | 1.75 | 1.58 | 1.71 | 1.71 | 6.87% | 44,800 |
| May 29, 2026 | 1.69 | 1.70 | 1.60 | 1.60 | 1.60 | -8.05% | 102,982 |
| May 28, 2026 | 1.77 | 1.80 | 1.68 | 1.74 | 1.74 | 2.35% | 88,921 |
| May 27, 2026 | 1.67 | 1.74 | 1.66 | 1.70 | 1.70 | -1.16% | 42,439 |