-
5 DAY PERFORMANCE
+13.49% -
1 MONTH PERFORMANCE
-23.94% -
3 MONTH PERFORMANCE
-28.86% -
6 MONTH PERFORMANCE
-41.87% -
YEAR-TO-DATE PERFORMANCE
-31.25% -
1 YEAR PERFORMANCE
-59.72%
Check-Cap Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $1.99 | $1.88 (-5.53%) | $2.00 | $1.85 | 4,106 | $11.00 M |
| 08/06/2024 | $1.92 | $1.93 (0.52%) | $2.00 | $1.84 | 7,634 | $11.29 M |
| 08/05/2024 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.91 | 7,400 | $11.23 M |
| 08/02/2024 | $2.00 | $1.98 (-1%) | $2.00 | $1.91 | 12,000 | $11.58 M |
| 08/01/2024 | $2.00 | $2.00 (0%) | $2.00 | $1.98 | 8,739 | $11.70 M |
| 07/31/2024 | $1.95 | $2.01 (3.08%) | $2.01 | $1.95 | 3,700 | $11.76 M |
| 07/30/2024 | $1.99 | $2.00 (0.5%) | $2.01 | $1.95 | 7,500 | $11.70 M |
| 07/29/2024 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.98 | 11,109 | $11.58 M |
| 07/26/2024 | $1.98 | $2.01 (1.52%) | $2.05 | $1.98 | 3,504 | $11.76 M |
| 07/25/2024 | $1.98 | $2.02 (2.02%) | $2.02 | $1.97 | 6,600 | $11.82 M |
| 07/24/2024 | $1.99 | $2.02 (1.51%) | $2.02 | $1.99 | 2,133 | $11.82 M |
| 07/23/2024 | $1.96 | $2.02 (3.06%) | $2.03 | $1.95 | 8,409 | $11.82 M |
| 07/22/2024 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.94 | 4,830 | $11.58 M |
| 07/19/2024 | $2.01 | $2.03 (1%) | $2.04 | $2.01 | 2,740 | $11.88 M |
| 07/18/2024 | $2.02 | $2.05 (1.49%) | $2.07 | $1.99 | 3,236 | $11.99 M |
| 07/17/2024 | $1.97 | $2.07 (5.08%) | $2.07 | $1.97 | 6,172 | $12.11 M |
| 07/16/2024 | $2.00 | $2.02 (1%) | $2.07 | $2.00 | 3,311 | $11.82 M |
| 07/15/2024 | $2.06 | $2.03 (-1.46%) | $2.06 | $2.01 | 19,397 | $11.88 M |
| 07/12/2024 | $2.02 | $2.04 (0.99%) | $2.07 | $2.01 | 7,225 | $11.94 M |
| 07/11/2024 | $1.99 | $2.04 (2.51%) | $2.04 | $1.96 | 9,852 | $11.94 M |
| 07/10/2024 | $1.99 | $2.00 (0.5%) | $2.02 | $1.97 | 6,221 | $11.70 M |
| 07/09/2024 | $1.96 | $1.96 (0%) | $1.96 | $1.94 | 4,954 | $11.47 M |
| 07/08/2024 | $1.99 | $1.94 (-2.51%) | $2.00 | $1.91 | 13,190 | $11.35 M |
| 07/05/2024 | $2.07 | $2.01 (-2.9%) | $2.07 | $1.91 | 26,973 | $11.76 M |