Check-Cap Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
1.770
-0.020 (-1.12%)
At close: May 15, 2026, 4:00 PM EDT
1.710
-0.060 (-3.39%)
After-hours: May 15, 2026, 7:55 PM EDT
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |