Check-Cap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	1.70	1.79	1.65	1.73	1.73	-1.70%	142,552
Apr 14, 2026	1.85	2.04	1.60	1.76	1.76	-2.22%	338,308
Apr 13, 2026	1.72	2.00	1.70	1.80	1.80	7.14%	568,956
Apr 10, 2026	1.64	1.70	1.59	1.68	1.68	1.82%	69,101
Apr 9, 2026	1.61	1.69	1.58	1.65	1.65	0.61%	64,838
Apr 8, 2026	1.66	1.68	1.58	1.64	1.64	0.61%	34,757
Apr 7, 2026	1.69	1.78	1.62	1.63	1.63	-4.68%	41,806
Apr 6, 2026	1.74	1.77	1.68	1.71	1.71	-6.04%	65,017
Apr 2, 2026	1.67	2.19	1.67	1.82	1.82	1.11%	215,737
Apr 1, 2026	1.64	1.85	1.62	1.80	1.80	11.80%	62,658
Mar 31, 2026	1.56	1.62	1.48	1.61	1.61	3.21%	25,788
Mar 30, 2026	1.62	1.62	1.48	1.56	1.56	-4.88%	69,244
Mar 27, 2026	1.59	1.65	1.51	1.64	1.64	-	51,790
Mar 26, 2026	1.69	1.69	1.62	1.64	1.64	-	38,459