5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
-25.94%
3 MONTH PERFORMANCE
-64.50%
6 MONTH PERFORMANCE
-71.83%
YEAR-TO-DATE PERFORMANCE
-71.15%
1 YEAR PERFORMANCE
-71.01%
Check-Cap Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.56 | $0.59 (5.36%) | $0.61 | $0.56 | 32,002 | $3.45 M |
| 12/19/2024 | $0.60 | $0.57 (-4.93%) | $0.60 | $0.57 | 16,557 | $3.34 M |
| 12/18/2024 | $0.61 | $0.60 (-1.64%) | $0.62 | $0.60 | 16,639 | $3.51 M |
| 12/17/2024 | $0.61 | $0.61 (-0.02%) | $0.63 | $0.61 | 18,235 | $3.57 M |
| 12/16/2024 | $0.61 | $0.62 (0.64%) | $0.62 | $0.61 | 13,700 | $3.60 M |
| 12/13/2024 | $0.64 | $0.63 (-1.94%) | $0.64 | $0.61 | 7,100 | $3.67 M |
| 12/12/2024 | $0.61 | $0.64 (4.92%) | $0.68 | $0.61 | 33,213 | $3.74 M |
| 12/11/2024 | $0.71 | $0.65 (-8.71%) | $0.71 | $0.64 | 26,882 | $3.80 M |
| 12/10/2024 | $0.76 | $0.70 (-7.37%) | $0.77 | $0.68 | 36,332 | $4.12 M |
| 12/09/2024 | $0.75 | $0.76 (1.23%) | $0.78 | $0.75 | 18,100 | $4.47 M |
| 12/06/2024 | $0.80 | $0.78 (-2.55%) | $0.81 | $0.77 | 18,809 | $4.57 M |
| 12/05/2024 | $0.79 | $0.81 (2.53%) | $0.81 | $0.79 | 11,473 | $4.74 M |
| 12/04/2024 | $0.80 | $0.83 (3%) | $0.83 | $0.80 | 11,200 | $4.83 M |
| 12/03/2024 | $0.82 | $0.80 (-2.07%) | $0.83 | $0.80 | 7,300 | $4.70 M |
| 12/02/2024 | $0.81 | $0.82 (0.82%) | $0.82 | $0.80 | 8,566 | $4.80 M |
| 11/29/2024 | $0.78 | $0.81 (2.95%) | $0.84 | $0.78 | 3,947 | $4.71 M |
| 11/27/2024 | $0.80 | $0.80 (-0.25%) | $0.82 | $0.78 | 5,121 | $4.68 M |
| 11/26/2024 | $0.82 | $0.81 (-1.46%) | $0.82 | $0.78 | 6,212 | $4.73 M |
| 11/25/2024 | $0.80 | $0.82 (2.21%) | $0.89 | $0.80 | 10,624 | $4.78 M |
| 11/22/2024 | $0.81 | $0.82 (0.95%) | $0.86 | $0.78 | 7,933 | $4.81 M |
| 11/21/2024 | $0.79 | $0.81 (2.54%) | $0.82 | $0.77 | 16,499 | $4.74 M |
| 11/20/2024 | $0.76 | $0.76 (0.21%) | $0.80 | $0.76 | 9,324 | $4.46 M |
| 11/19/2024 | $0.81 | $0.76 (-6.16%) | $0.81 | $0.76 | 13,700 | $4.45 M |
| 11/18/2024 | $0.83 | $0.80 (-3.25%) | $0.83 | $0.77 | 15,100 | $4.68 M |
| 11/15/2024 | $0.80 | $0.77 (-3.18%) | $0.83 | $0.76 | 25,900 | $4.53 M |
| 11/14/2024 | $0.84 | $0.80 (-4.63%) | $0.84 | $0.80 | 11,224 | $4.69 M |
| 11/13/2024 | $0.86 | $0.85 (-1.16%) | $0.87 | $0.84 | 17,307 | $4.97 M |
| 11/12/2024 | $0.85 | $0.87 (2.02%) | $0.91 | $0.84 | 129,003 | $5.07 M |
| 11/11/2024 | $0.98 | $0.84 (-13.98%) | $1.00 | $0.80 | 84,400 | $4.91 M |
| 11/08/2024 | $1.08 | $1.00 (-7.42%) | $1.08 | $1.00 | 46,223 | $5.85 M |
| 11/07/2024 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.08 | 15,148 | $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 |