5 DAY PERFORMANCE
+12.91%
1 MONTH PERFORMANCE
+37.52%
3 MONTH PERFORMANCE
+7.44%
6 MONTH PERFORMANCE
+19.44%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-58.70%
Check-Cap Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.88 | $0.93 (5.11%) | $1.06 | $0.85 | 357.14 K | $5.41 M |
| 05/15/2025 | $0.92 | $0.91 (-1.38%) | $1.00 | $0.84 | 134.05 K | $5.31 M |
| 05/14/2025 | $0.89 | $0.97 (8.7%) | $1.09 | $0.82 | 699.82 K | $5.67 M |
| 05/13/2025 | $0.82 | $0.90 (9.9%) | $1.20 | $0.79 | 927.20 K | $5.24 M |
| 05/12/2025 | $0.84 | $0.82 (-2.98%) | $1.03 | $0.81 | 125.25 K | $4.77 M |
| 05/09/2025 | $0.89 | $0.82 (-7.42%) | $0.89 | $0.80 | 30.52 K | $4.79 M |
| 05/08/2025 | $0.90 | $0.88 (-2.42%) | $0.92 | $0.85 | 23.80 K | $5.15 M |
| 05/07/2025 | $1.02 | $0.98 (-3.92%) | $1.10 | $0.96 | 116.16 K | $5.73 M |
| 05/06/2025 | $0.85 | $1.03 (21.56%) | $1.11 | $0.84 | 617.41 K | $6.03 M |
| 05/05/2025 | $0.76 | $0.89 (17%) | $0.90 | $0.76 | 71.01 K | $5.20 M |
| 05/02/2025 | $0.79 | $0.76 (-3.78%) | $0.80 | $0.73 | 11.65 K | $4.45 M |
| 05/01/2025 | $0.77 | $0.79 (2.55%) | $0.83 | $0.77 | 26.51 K | $4.62 M |
| 04/30/2025 | $0.73 | $0.77 (6.15%) | $0.88 | $0.69 | 51.70 K | $4.50 M |
| 04/29/2025 | $0.79 | $0.72 (-9.93%) | $0.79 | $0.68 | 21.40 K | $4.18 M |
| 04/28/2025 | $0.78 | $0.73 (-5.93%) | $0.79 | $0.73 | 33.02 K | $4.27 M |
| 04/25/2025 | $0.65 | $0.79 (21.35%) | $0.92 | $0.65 | 421.80 K | $4.62 M |
| 04/24/2025 | $0.64 | $0.67 (4.93%) | $0.67 | $0.64 | 13.36 K | $3.91 M |
| 04/23/2025 | $0.64 | $0.65 (1.99%) | $0.66 | $0.64 | 14.10 K | $3.80 M |
| 04/22/2025 | $0.67 | $0.65 (-2.35%) | $0.67 | $0.65 | 9.66 K | $3.82 M |
| 04/21/2025 | $0.67 | $0.65 (-2.61%) | $0.71 | $0.65 | 4.86 K | $3.80 M |
| 04/17/2025 | $0.67 | $0.67 (-0.27%) | $0.67 | $0.66 | 4.10 K | $3.94 M |
| 04/16/2025 | $0.71 | $0.67 (-4.65%) | $0.71 | $0.67 | 4.14 K | $3.94 M |
| 04/15/2025 | $0.68 | $0.69 (0.36%) | $0.71 | $0.66 | 4.41 K | $4.01 M |
| 04/14/2025 | $0.67 | $0.65 (-2.68%) | $0.73 | $0.65 | 8.31 K | $3.82 M |
| 04/11/2025 | $0.67 | $0.68 (0.52%) | $0.72 | $0.67 | 26.70 K | $3.95 M |
| 04/10/2025 | $0.68 | $0.71 (3.88%) | $0.73 | $0.67 | 37.48 K | $4.13 M |
| 04/09/2025 | $0.63 | $0.68 (6.92%) | $0.69 | $0.63 | 19.25 K | $3.95 M |
| 04/08/2025 | $0.63 | $0.65 (3%) | $0.69 | $0.63 | 17.87 K | $3.80 M |
| 04/07/2025 | $0.61 | $0.65 (6.48%) | $0.68 | $0.61 | 76.50 K | $3.80 M |
| 04/04/2025 | $0.77 | $0.67 (-12.97%) | $0.80 | $0.61 | 67.43 K | $3.92 M |
| 04/03/2025 | $0.77 | $0.77 (0.35%) | $0.82 | $0.77 | 7.14 K | $4.53 M |
| 04/02/2025 | $0.77 | $0.81 (5.19%) | $0.82 | $0.77 | 5.82 K | $4.74 M |
| 04/01/2025 | $0.84 | $0.80 (-4.76%) | $0.86 | $0.80 | 9.93 K | $4.68 M |
| 03/31/2025 | $0.77 | $0.79 (2.83%) | $0.80 | $0.77 | 8.70 K | $4.63 M |
| 03/28/2025 | $0.82 | $0.79 (-3.68%) | $0.83 | $0.77 | 15.70 K | $4.62 M |
| 03/27/2025 | $0.85 | $0.84 (-1.44%) | $0.93 | $0.81 | 96.52 K | $4.92 M |
| 03/26/2025 | $0.85 | $0.85 (0.59%) | $0.89 | $0.83 | 7.90 K | $4.99 M |
| 03/25/2025 | $0.88 | $0.89 (1.42%) | $0.90 | $0.82 | 16.68 K | $5.21 M |
| 03/24/2025 | $0.87 | $0.91 (4.03%) | $0.93 | $0.80 | 40.50 K | $5.29 M |
| 03/21/2025 | $0.90 | $0.88 (-2.21%) | $0.90 | $0.79 | 86.23 K | $5.14 M |
| 03/20/2025 | $0.77 | $0.89 (15.58%) | $0.93 | $0.76 | 294.84 K | $5.21 M |
| 03/19/2025 | $0.73 | $0.73 (0%) | $0.79 | $0.73 | 21.23 K | $4.27 M |
| 03/18/2025 | $0.75 | $0.74 (-1.89%) | $0.77 | $0.73 | 55.20 K | $4.30 M |
| 03/17/2025 | $0.74 | $0.79 (6.45%) | $0.87 | $0.73 | 253.94 K | $4.61 M |
| 03/14/2025 | $0.77 | $0.77 (0%) | $0.77 | $0.73 | 12.40 K | $4.50 M |
| 03/13/2025 | $0.74 | $0.78 (5.34%) | $0.79 | $0.73 | 10.40 K | $4.56 M |
| 03/12/2025 | $0.82 | $0.77 (-6.15%) | $0.82 | $0.73 | 40.50 K | $4.50 M |
| 03/11/2025 | $0.76 | $0.75 (-1.83%) | $0.79 | $0.75 | 32.12 K | $4.36 M |
| 03/10/2025 | $0.77 | $0.77 (-0.06%) | $0.80 | $0.76 | 13.34 K | $4.51 M |
| 03/07/2025 | $0.79 | $0.80 (0.96%) | $0.82 | $0.78 | 7.95 K | $4.69 M |
| 03/06/2025 | $0.83 | $0.78 (-6.15%) | $0.83 | $0.76 | 19.97 K | $4.56 M |
| 03/05/2025 | $0.76 | $0.79 (3.66%) | $0.83 | $0.76 | 17.12 K | $4.63 M |
| 03/04/2025 | $0.81 | $0.79 (-2.36%) | $0.83 | $0.76 | 43.32 K | $4.62 M |
| 03/03/2025 | $0.80 | $0.81 (1.49%) | $0.84 | $0.79 | 47.73 K | $4.75 M |
| 02/28/2025 | $0.83 | $0.80 (-3.06%) | $0.83 | $0.79 | 36.12 K | $4.69 M |
| 02/27/2025 | $0.85 | $0.84 (-1.14%) | $0.87 | $0.80 | 65.30 K | $4.92 M |
| 02/26/2025 | $0.84 | $0.87 (3.45%) | $0.89 | $0.84 | 132.20 K | $5.09 M |
| 02/25/2025 | $0.98 | $0.90 (-7.93%) | $0.98 | $0.82 | 513.00 K | $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 | 69.79 K | $4.53 M |
| 02/20/2025 | $0.79 | $0.77 (-2.1%) | $0.79 | $0.71 | 49.69 K | $4.52 M |
| 02/19/2025 | $0.84 | $0.80 (-4.63%) | $0.87 | $0.80 | 54.02 K | $4.68 M |
| 02/18/2025 | $0.80 | $0.84 (5.01%) | $0.90 | $0.80 | 114.81 K | $4.91 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.
