-
5 DAY PERFORMANCE
-10.43% -
1 MONTH PERFORMANCE
-28.97% -
3 MONTH PERFORMANCE
-46.07% -
6 MONTH PERFORMANCE
-53.60% -
YEAR-TO-DATE PERFORMANCE
-50.48% -
1 YEAR PERFORMANCE
-71.63%
Check-Cap Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.08 | $1.03 (-5.09%) | $1.08 | $1.00 | 27,326 | $6.11 M |
| 11/07/2024 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.08 | 14,932 | $6.32 M |
| 11/06/2024 | $1.15 | $1.15 (0%) | $1.18 | $1.11 | 6,862 | $6.73 M |
| 11/05/2024 | $1.14 | $1.16 (1.75%) | $1.28 | $1.10 | 8,842 | $6.79 M |
| 11/04/2024 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.10 | 14,000 | $6.67 M |
| 11/01/2024 | $1.11 | $1.15 (3.6%) | $1.16 | $1.11 | 4,700 | $6.73 M |
| 10/31/2024 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.10 | 14,500 | $6.49 M |
| 10/30/2024 | $1.12 | $1.14 (1.79%) | $1.24 | $1.12 | 12,200 | $6.67 M |
| 10/29/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.15 | 8,912 | $6.96 M |
| 10/28/2024 | $1.15 | $1.18 (2.61%) | $1.29 | $1.14 | 40,500 | $6.90 M |
| 10/25/2024 | $1.15 | $1.15 (0%) | $1.18 | $1.12 | 23,408 | $6.73 M |
| 10/24/2024 | $1.22 | $1.15 (-5.74%) | $1.30 | $1.15 | 30,080 | $6.73 M |
| 10/23/2024 | $1.45 | $1.27 (-12.41%) | $1.46 | $1.12 | 79,415 | $7.43 M |
| 10/22/2024 | $1.38 | $1.46 (5.8%) | $1.46 | $1.38 | 8,505 | $8.54 M |
| 10/21/2024 | $1.42 | $1.46 (2.82%) | $1.48 | $1.40 | 6,917 | $8.54 M |
| 10/18/2024 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.40 | 10,028 | $8.37 M |
| 10/17/2024 | $1.39 | $1.48 (6.47%) | $1.49 | $1.39 | 3,802 | $8.66 M |
| 10/16/2024 | $1.42 | $1.49 (4.93%) | $1.49 | $1.36 | 10,200 | $8.72 M |
| 10/15/2024 | $1.46 | $1.42 (-2.74%) | $1.48 | $1.34 | 13,316 | $8.31 M |
| 10/14/2024 | $1.42 | $1.49 (4.93%) | $1.49 | $1.34 | 5,800 | $8.72 M |
| 10/11/2024 | $1.44 | $1.45 (0.69%) | $1.50 | $1.44 | 8,200 | $8.48 M |
| 10/10/2024 | $1.36 | $1.48 (8.82%) | $1.48 | $1.35 | 12,049 | $8.66 M |
| 10/09/2024 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.37 | 12,900 | $8.37 M |
| 10/08/2024 | $1.44 | $1.45 (0.69%) | $1.50 | $1.44 | 10,100 | $8.48 M |
| 10/07/2024 | $1.48 | $1.49 (0.68%) | $1.49 | $1.33 | 20,233 | $8.72 M |
| 10/04/2024 | $1.36 | $1.43 (5.15%) | $1.50 | $1.23 | 30,135 | $8.37 M |
| 10/03/2024 | $1.31 | $1.41 (7.63%) | $1.49 | $1.31 | 9,618 | $8.25 M |
| 10/02/2024 | $1.24 | $1.34 (8.06%) | $1.35 | $1.24 | 11,419 | $7.84 M |
| 10/01/2024 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.18 | 5,300 | $7.31 M |
| 09/30/2024 | $1.17 | $1.26 (7.69%) | $1.32 | $1.15 | 17,626 | $7.37 M |
| 09/27/2024 | $1.33 | $1.17 (-12.03%) | $1.34 | $1.13 | 59,468 | $6.85 M |
| 09/26/2024 | $1.41 | $1.35 (-4.26%) | $1.47 | $1.31 | 24,700 | $7.90 M |
| 09/25/2024 | $1.62 | $1.41 (-12.96%) | $1.62 | $1.40 | 23,811 | $8.25 M |
| 09/24/2024 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.53 | 26,600 | $9.24 M |
| 09/23/2024 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.61 | 13,308 | $9.54 M |
| 09/20/2024 | $1.72 | $1.69 (-1.74%) | $1.73 | $1.64 | 24,533 | $9.89 M |
| 09/19/2024 | $1.73 | $1.73 (0%) | $1.73 | $1.65 | 25,900 | $10.12 M |
| 09/18/2024 | $1.74 | $1.73 (-0.57%) | $1.74 | $1.64 | 18,719 | $10.12 M |
| 09/17/2024 | $1.76 | $1.75 (-0.57%) | $1.90 | $1.71 | 67,436 | $10.24 M |
| 09/16/2024 | $1.79 | $1.82 (1.68%) | $1.83 | $1.76 | 2,500 | $10.65 M |
| 09/13/2024 | $1.77 | $1.79 (1.13%) | $1.84 | $1.77 | 5,200 | $10.47 M |
| 09/12/2024 | $1.81 | $1.80 (-0.55%) | $1.88 | $1.80 | 4,141 | $10.53 M |
| 09/11/2024 | $1.79 | $1.80 (0.56%) | $1.84 | $1.79 | 2,414 | $10.53 M |
| 09/10/2024 | $1.85 | $1.85 (0%) | $1.86 | $1.80 | 1,400 | $10.82 M |
| 09/09/2024 | $1.82 | $1.87 (2.75%) | $1.90 | $1.78 | 2,600 | $10.94 M |
| 09/06/2024 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.77 | 4,325 | $10.88 M |
| 09/05/2024 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.80 | 1,949 | $11.00 M |
| 09/04/2024 | $1.88 | $1.84 (-2.13%) | $1.95 | $1.84 | 4,171 | $10.77 M |
| 09/03/2024 | $1.90 | $1.90 (0%) | $1.93 | $1.83 | 4,011 | $11.12 M |
| 08/30/2024 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.88 | 3,912 | $11.06 M |
| 08/29/2024 | $1.83 | $1.93 (5.46%) | $1.95 | $1.83 | 20,200 | $11.29 M |
| 08/28/2024 | $1.90 | $1.82 (-4.21%) | $1.95 | $1.80 | 7,600 | $10.65 M |
| 08/27/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.85 | 3,000 | $11.12 M |
| 08/26/2024 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.86 | 1,300 | $11.12 M |
| 08/23/2024 | $1.89 | $1.89 (0%) | $1.90 | $1.86 | 2,806 | $11.06 M |
| 08/22/2024 | $1.85 | $1.86 (0.54%) | $1.98 | $1.84 | 3,747 | $10.88 M |
| 08/21/2024 | $1.98 | $1.93 (-2.53%) | $1.98 | $1.84 | 3,263 | $11.29 M |
| 08/20/2024 | $1.86 | $1.91 (2.69%) | $1.92 | $1.83 | 2,722 | $11.17 M |
| 08/19/2024 | $1.85 | $1.92 (3.78%) | $1.92 | $1.83 | 4,720 | $11.23 M |
| 08/16/2024 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.84 | 2,933 | $10.88 M |
| 08/15/2024 | $1.93 | $1.83 (-5.18%) | $1.93 | $1.83 | 4,210 | $10.71 M |
| 08/14/2024 | $1.88 | $1.88 (0%) | $1.88 | $1.85 | 1,100 | $11.00 M |
| 08/13/2024 | $1.85 | $1.91 (3.24%) | $2.05 | $1.85 | 4,531 | $11.17 M |
| 08/12/2024 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.85 | 3,400 | $10.82 M |
| 08/09/2024 | $1.92 | $1.91 (-0.52%) | $1.92 | $1.91 | 704 | $11.17 M |
| 08/08/2024 | $1.88 | $1.91 (1.6%) | $2.05 | $1.81 | 26,400 | $11.17 M |