Check-Cap Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
1.530
+0.060 (4.08%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.48 | 1.57 | 1.46 | 1.53 | 1.53 | 4.08% | 42,063 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.46 | 1.47 | 1.47 | -7.55% | 114,114 |
| Apr 22, 2026 | 1.65 | 1.68 | 1.57 | 1.59 | 1.59 | -2.63% | 76,568 |
| Apr 21, 2026 | 1.88 | 1.88 | 1.60 | 1.63 | 1.63 | -14.05% | 139,998 |
| Apr 20, 2026 | 1.87 | 1.94 | 1.85 | 1.90 | 1.90 | 1.06% | 35,055 |
| Apr 17, 2026 | 1.88 | 1.96 | 1.87 | 1.88 | 1.88 | 1.08% | 100,166 |
| Apr 16, 2026 | 1.73 | 1.91 | 1.68 | 1.86 | 1.86 | 7.51% | 172,133 |
| Apr 15, 2026 | 1.70 | 1.79 | 1.65 | 1.73 | 1.73 | -1.70% | 135,258 |
| Apr 14, 2026 | 1.85 | 2.04 | 1.60 | 1.76 | 1.76 | -2.22% | 328,025 |
| Apr 13, 2026 | 1.72 | 2.00 | 1.70 | 1.80 | 1.80 | 7.14% | 552,611 |
| Apr 10, 2026 | 1.64 | 1.70 | 1.59 | 1.68 | 1.68 | 1.82% | 56,061 |
| Apr 9, 2026 | 1.61 | 1.69 | 1.58 | 1.65 | 1.65 | 0.61% | 63,390 |
| Apr 8, 2026 | 1.66 | 1.68 | 1.58 | 1.64 | 1.64 | 0.61% | 34,753 |
| 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 |
| Mar 25, 2026 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | -1.20% | 16,666 |
| Mar 24, 2026 | 1.61 | 1.72 | 1.60 | 1.66 | 1.66 | -2.92% | 23,400 |
| Mar 23, 2026 | 1.61 | 1.75 | 1.58 | 1.71 | 1.71 | 4.91% | 35,059 |
| Mar 20, 2026 | 1.64 | 1.72 | 1.59 | 1.63 | 1.63 | -2.40% | 45,277 |
| Mar 19, 2026 | 1.63 | 1.71 | 1.58 | 1.67 | 1.67 | 1.21% | 48,439 |
| Mar 18, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -6.25% | 42,000 |
| Mar 17, 2026 | 1.74 | 1.79 | 1.71 | 1.76 | 1.76 | -1.12% | 23,075 |
| Mar 16, 2026 | 1.70 | 1.84 | 1.70 | 1.78 | 1.78 | 2.89% | 37,784 |
| Mar 13, 2026 | 1.63 | 1.75 | 1.61 | 1.73 | 1.73 | 4.85% | 24,672 |
| Mar 12, 2026 | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -5.71% | 37,249 |
| 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% | 53,943 |
| Mar 9, 2026 | 1.83 | 2.00 | 1.83 | 1.92 | 1.92 | 7.87% | 87,570 |
| Mar 6, 2026 | 1.71 | 1.89 | 1.71 | 1.78 | 1.78 | 3.79% | 44,497 |
| Mar 5, 2026 | 1.82 | 1.86 | 1.65 | 1.72 | 1.72 | -8.53% | 139,216 |
| Mar 4, 2026 | 1.67 | 1.91 | 1.65 | 1.88 | 1.88 | 10.29% | 148,215 |
| Mar 3, 2026 | 1.72 | 1.73 | 1.58 | 1.70 | 1.70 | -3.41% | 65,577 |
| Mar 2, 2026 | 1.60 | 1.77 | 1.58 | 1.76 | 1.76 | 7.98% | 41,743 |
| Feb 27, 2026 | 1.61 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 10,255 |
| Feb 26, 2026 | 1.45 | 1.69 | 1.44 | 1.64 | 1.64 | 12.33% | 59,115 |
| Feb 25, 2026 | 1.54 | 1.58 | 1.45 | 1.46 | 1.46 | -6.41% | 37,172 |
| Feb 24, 2026 | 1.71 | 1.71 | 1.48 | 1.56 | 1.56 | - | 52,244 |
| Feb 23, 2026 | 1.62 | 1.74 | 1.56 | 1.56 | 1.56 | -5.45% | 68,096 |
| Feb 20, 2026 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -5.17% | 19,654 |
| 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% | 58,155 |
| Feb 17, 2026 | 1.82 | 1.86 | 1.79 | 1.79 | 1.79 | -2.72% | 35,230 |
| Feb 13, 2026 | 1.77 | 1.98 | 1.75 | 1.84 | 1.84 | 1.10% | 72,704 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.72 | 1.82 | 1.82 | -1.62% | 30,042 |