5 DAY PERFORMANCE
-15.31%
1 MONTH PERFORMANCE
-13.02%
3 MONTH PERFORMANCE
-49.81%
6 MONTH PERFORMANCE
-52.62%
YEAR-TO-DATE PERFORMANCE
-31.56%
1 YEAR PERFORMANCE
-72.46%
Check-Cap Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.77 | $0.67 (-12.97%) | $0.80 | $0.61 | 64,963 | $3.92 M |
| 04/03/2025 | $0.77 | $0.77 (0.35%) | $0.82 | $0.77 | 7,135 | $4.53 M |
| 04/02/2025 | $0.77 | $0.81 (5.19%) | $0.82 | $0.77 | 5,824 | $4.74 M |
| 04/01/2025 | $0.84 | $0.80 (-4.76%) | $0.86 | $0.80 | 9,928 | $4.68 M |
| 03/31/2025 | $0.77 | $0.79 (2.83%) | $0.80 | $0.77 | 8,702 | $4.63 M |
| 03/28/2025 | $0.82 | $0.79 (-3.68%) | $0.83 | $0.77 | 15,700 | $4.62 M |
| 03/27/2025 | $0.85 | $0.84 (-1.44%) | $0.93 | $0.81 | 96,522 | $4.92 M |
| 03/26/2025 | $0.85 | $0.85 (0.59%) | $0.89 | $0.83 | 7,900 | $4.99 M |
| 03/25/2025 | $0.88 | $0.89 (1.42%) | $0.90 | $0.82 | 16,680 | $5.21 M |
| 03/24/2025 | $0.87 | $0.91 (4.03%) | $0.93 | $0.80 | 40,500 | $5.29 M |
| 03/21/2025 | $0.90 | $0.88 (-2.21%) | $0.90 | $0.79 | 86,230 | $5.14 M |
| 03/20/2025 | $0.77 | $0.89 (15.58%) | $0.93 | $0.76 | 294,844 | $5.21 M |
| 03/19/2025 | $0.73 | $0.73 (0%) | $0.79 | $0.73 | 21,234 | $4.27 M |
| 03/18/2025 | $0.75 | $0.74 (-1.89%) | $0.77 | $0.73 | 55,200 | $4.30 M |
| 03/17/2025 | $0.74 | $0.79 (6.45%) | $0.87 | $0.73 | 253,935 | $4.61 M |
| 03/14/2025 | $0.77 | $0.77 (0%) | $0.77 | $0.73 | 12,400 | $4.50 M |
| 03/13/2025 | $0.74 | $0.78 (5.34%) | $0.79 | $0.73 | 10,400 | $4.56 M |
| 03/12/2025 | $0.82 | $0.77 (-6.15%) | $0.82 | $0.73 | 40,500 | $4.50 M |
| 03/11/2025 | $0.76 | $0.75 (-1.83%) | $0.79 | $0.75 | 32,115 | $4.36 M |
| 03/10/2025 | $0.77 | $0.77 (-0.06%) | $0.80 | $0.76 | 13,337 | $4.51 M |
| 03/07/2025 | $0.79 | $0.80 (0.96%) | $0.82 | $0.78 | 7,948 | $4.70 M |
| 03/06/2025 | $0.83 | $0.78 (-6.15%) | $0.83 | $0.76 | 19,966 | $4.56 M |
| 03/05/2025 | $0.76 | $0.79 (3.66%) | $0.83 | $0.76 | 17,122 | $4.63 M |
| 03/04/2025 | $0.81 | $0.79 (-2.36%) | $0.83 | $0.76 | 43,319 | $4.62 M |
| 03/03/2025 | $0.80 | $0.81 (1.49%) | $0.84 | $0.79 | 47,728 | $4.75 M |
| 02/28/2025 | $0.83 | $0.80 (-3.06%) | $0.83 | $0.79 | 36,117 | $4.69 M |
| 02/27/2025 | $0.85 | $0.84 (-1.14%) | $0.87 | $0.80 | 65,300 | $4.92 M |
| 02/26/2025 | $0.84 | $0.87 (3.45%) | $0.89 | $0.84 | 132,202 | $5.09 M |
| 02/25/2025 | $0.98 | $0.90 (-7.93%) | $0.98 | $0.82 | 513,000 | $5.26 M |
| 02/24/2025 | $1.07 | $1.05 (-1.87%) | $1.52 | $0.84 | 6.62 M | $6.14 M |
| 02/21/2025 | $0.75 | $0.77 (3.24%) | $0.77 | $0.71 | 69,792 | $4.53 M |
| 02/20/2025 | $0.79 | $0.77 (-2.1%) | $0.79 | $0.71 | 49,689 | $4.52 M |
| 02/19/2025 | $0.84 | $0.80 (-4.63%) | $0.87 | $0.80 | 54,016 | $4.68 M |
| 02/18/2025 | $0.80 | $0.84 (5.01%) | $0.90 | $0.80 | 114,811 | $4.92 M |
| 02/14/2025 | $0.88 | $0.86 (-2.68%) | $0.92 | $0.86 | 37,432 | $5.04 M |
| 02/13/2025 | $0.89 | $0.90 (1.01%) | $0.90 | $0.86 | 27,200 | $5.27 M |
| 02/12/2025 | $0.90 | $0.86 (-3.97%) | $0.90 | $0.86 | 76,100 | $5.06 M |
| 02/11/2025 | $0.88 | $0.88 (0%) | $0.91 | $0.88 | 50,622 | $5.15 M |
| 02/10/2025 | $0.93 | $0.90 (-3.08%) | $0.97 | $0.81 | 139,121 | $5.27 M |
| 02/07/2025 | $0.87 | $0.92 (5.35%) | $0.97 | $0.86 | 185,563 | $5.38 M |
| 02/06/2025 | $0.88 | $0.88 (0.01%) | $0.93 | $0.85 | 26,048 | $5.15 M |
| 02/05/2025 | $0.90 | $0.89 (-1.1%) | $1.00 | $0.83 | 190,443 | $5.21 M |
| 02/04/2025 | $0.84 | $0.90 (7.07%) | $0.90 | $0.82 | 35,300 | $5.26 M |
| 02/03/2025 | $0.83 | $0.85 (1.44%) | $0.87 | $0.81 | 28,328 | $4.94 M |
| 01/31/2025 | $1.03 | $0.90 (-12.73%) | $1.06 | $0.87 | 92,415 | $5.26 M |
| 01/30/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $0.96 | 40,421 | $5.91 M |
| 01/29/2025 | $1.05 | $0.99 (-5.71%) | $1.06 | $0.98 | 43,200 | $5.79 M |
| 01/28/2025 | $1.19 | $1.06 (-10.92%) | $1.19 | $1.05 | 83,928 | $6.20 M |
| 01/27/2025 | $1.26 | $1.19 (-5.56%) | $1.28 | $1.18 | 27,396 | $6.96 M |
| 01/24/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.26 | 77,112 | $7.61 M |
| 01/23/2025 | $1.32 | $1.35 (2.27%) | $1.38 | $1.31 | 52,500 | $7.90 M |
| 01/22/2025 | $1.23 | $1.29 (4.88%) | $1.30 | $1.19 | 57,900 | $7.55 M |
| 01/21/2025 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.19 | 62,700 | $7.20 M |
| 01/17/2025 | $1.28 | $1.30 (1.56%) | $1.33 | $1.26 | 77,746 | $7.61 M |
| 01/16/2025 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.25 | 43,359 | $7.43 M |
| 01/15/2025 | $1.28 | $1.30 (1.56%) | $1.35 | $1.25 | 38,157 | $7.61 M |
| 01/14/2025 | $1.37 | $1.28 (-6.57%) | $1.42 | $1.27 | 136,637 | $7.49 M |
| 01/13/2025 | $1.53 | $1.50 (-1.96%) | $1.69 | $1.45 | 244,440 | $8.78 M |
| 01/10/2025 | $1.47 | $1.53 (4.08%) | $1.60 | $1.36 | 219,590 | $8.95 M |
| 01/08/2025 | $1.53 | $1.47 (-3.92%) | $1.57 | $1.35 | 340,069 | $8.60 M |
| 01/07/2025 | $1.35 | $1.64 (21.48%) | $2.00 | $1.35 | 2.55 M | $9.59 M |
| 01/06/2025 | $1.25 | $1.35 (8%) | $1.73 | $1.13 | 2.00 M | $7.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
