5 DAY PERFORMANCE
-10.33%
1 MONTH PERFORMANCE
-2.37%
3 MONTH PERFORMANCE
+22.22%
YEAR-TO-DATE PERFORMANCE
+1.85%
Check-Cap Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.76 | $1.65 (-6.25%) | $1.76 | $1.65 | 19.55 K | $9.65 M |
| 02/19/2026 | $1.80 | $1.74 (-3.33%) | $1.82 | $1.71 | 38.10 K | $10.18 M |
| 02/18/2026 | $1.79 | $1.83 (2.23%) | $1.88 | $1.72 | 58.16 K | $10.70 M |
| 02/17/2026 | $1.82 | $1.79 (-1.65%) | $1.86 | $1.79 | 35.23 K | $10.47 M |
| 02/13/2026 | $1.77 | $1.84 (3.95%) | $1.98 | $1.75 | 72.70 K | $10.76 M |
| 02/12/2026 | $1.85 | $1.82 (-1.62%) | $1.86 | $1.72 | 30.04 K | $10.64 M |
| 02/11/2026 | $1.72 | $1.85 (7.56%) | $1.89 | $1.69 | 65.24 K | $10.82 M |
| 02/10/2026 | $1.73 | $1.71 (-1.16%) | $1.81 | $1.67 | 78.82 K | $10.00 M |
| 02/09/2026 | $1.62 | $1.75 (8.02%) | $1.79 | $1.58 | 146.88 K | $10.24 M |
| 02/06/2026 | $1.54 | $1.66 (7.79%) | $1.66 | $1.49 | 105.51 K | $9.71 M |
| 02/05/2026 | $1.47 | $1.52 (3.4%) | $1.58 | $1.41 | 155.52 K | $8.89 M |
| 02/04/2026 | $1.50 | $1.54 (2.67%) | $1.58 | $1.40 | 228.01 K | $9.01 M |
| 02/03/2026 | $1.46 | $1.47 (0.68%) | $1.52 | $1.31 | 185.64 K | $8.60 M |
| 02/02/2026 | $1.65 | $1.45 (-12.12%) | $1.67 | $1.39 | 456.40 K | $8.48 M |
| 01/30/2026 | $1.80 | $1.68 (-6.67%) | $1.93 | $1.65 | 365.10 K | $9.83 M |
| 01/29/2026 | $2.32 | $1.89 (-18.53%) | $2.53 | $1.62 | 1.62 M | $11.05 M |
| 01/28/2026 | $2.18 | $2.08 (-4.59%) | $2.75 | $2.01 | 2.52 M | $12.17 M |
| 01/27/2026 | $2.56 | $2.30 (-10.16%) | $2.56 | $2.00 | 3.46 M | $13.45 M |
| 01/26/2026 | $1.63 | $3.16 (93.87%) | $3.92 | $1.57 | 142.75 M | $18.48 M |
| 01/23/2026 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.45 | 16.30 K | $8.71 M |
| 01/22/2026 | $1.63 | $1.53 (-6.13%) | $1.66 | $1.45 | 33.23 K | $8.95 M |
| 01/21/2026 | $1.66 | $1.68 (1.2%) | $1.68 | $1.64 | 1.80 K | $9.83 M |
| 01/20/2026 | $1.65 | $1.69 (2.42%) | $1.70 | $1.63 | 17.19 K | $9.88 M |
| 01/16/2026 | $1.72 | $1.72 (0%) | $1.75 | $1.65 | 7.30 K | $10.06 M |
| 01/15/2026 | $1.69 | $1.75 (3.55%) | $1.75 | $1.68 | 15.95 K | $10.24 M |
| 01/14/2026 | $1.68 | $1.74 (3.57%) | $1.76 | $1.67 | 12.80 K | $10.18 M |
| 01/13/2026 | $1.69 | $1.73 (2.37%) | $1.74 | $1.66 | 11.13 K | $10.12 M |
| 01/12/2026 | $1.68 | $1.68 (0%) | $1.73 | $1.68 | 12.66 K | $9.83 M |
| 01/09/2026 | $1.76 | $1.76 (0%) | $1.78 | $1.72 | 27.40 K | $10.29 M |
| 01/08/2026 | $1.69 | $1.75 (3.55%) | $1.75 | $1.66 | 18.00 K | $10.24 M |
| 01/07/2026 | $1.69 | $1.72 (1.78%) | $1.75 | $1.66 | 14.50 K | $10.06 M |
| 01/06/2026 | $1.62 | $1.68 (3.7%) | $1.69 | $1.61 | 24.10 K | $9.83 M |
| 01/05/2026 | $1.65 | $1.68 (1.82%) | $1.69 | $1.60 | 23.60 K | $9.83 M |
| 01/02/2026 | $1.58 | $1.72 (8.86%) | $1.77 | $1.57 | 15.44 K | $10.06 M |
| 12/31/2025 | $1.63 | $1.62 (-0.61%) | $1.68 | $1.57 | 98.55 K | $9.47 M |
| 12/30/2025 | $1.66 | $1.67 (0.6%) | $1.71 | $1.63 | 41.24 K | $9.77 M |
| 12/29/2025 | $1.62 | $1.68 (3.7%) | $1.73 | $1.62 | 51.85 K | $9.83 M |
| 12/26/2025 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.65 | 22.13 K | $9.83 M |
| 12/24/2025 | $1.77 | $1.79 (1.13%) | $1.79 | $1.74 | 10.02 K | $10.47 M |
| 12/23/2025 | $1.76 | $1.79 (1.7%) | $1.81 | $1.73 | 41.14 K | $10.47 M |
| 12/22/2025 | $1.78 | $1.85 (3.93%) | $1.86 | $1.71 | 36.43 K | $10.82 M |
| 12/19/2025 | $1.79 | $1.88 (5.03%) | $1.88 | $1.73 | 35.31 K | $11.00 M |
| 12/18/2025 | $1.72 | $1.78 (3.49%) | $1.78 | $1.72 | 19.20 K | $10.41 M |
| 12/17/2025 | $1.71 | $1.79 (4.68%) | $1.81 | $1.71 | 30.44 K | $10.47 M |
| 12/16/2025 | $1.71 | $1.81 (5.85%) | $1.83 | $1.70 | 40.50 K | $10.59 M |
| 12/15/2025 | $1.64 | $1.72 (4.88%) | $1.76 | $1.63 | 67.80 K | $10.06 M |
| 12/12/2025 | $1.79 | $1.72 (-3.91%) | $1.86 | $1.72 | 61.44 K | $10.06 M |
| 12/11/2025 | $1.75 | $1.81 (3.43%) | $1.84 | $1.68 | 61.80 K | $10.59 M |
| 12/10/2025 | $1.74 | $1.77 (1.72%) | $1.78 | $1.67 | 42.30 K | $10.35 M |
| 12/09/2025 | $1.64 | $1.79 (9.15%) | $1.83 | $1.64 | 57.30 K | $10.47 M |
| 12/08/2025 | $1.68 | $1.71 (1.79%) | $1.74 | $1.60 | 59.79 K | $10.00 M |
| 12/05/2025 | $1.72 | $1.66 (-3.49%) | $1.77 | $1.65 | 59.55 K | $9.71 M |
| 12/04/2025 | $1.60 | $1.75 (9.37%) | $1.79 | $1.60 | 90.91 K | $10.24 M |
| 12/03/2025 | $1.64 | $1.71 (4.27%) | $1.77 | $1.63 | 138.10 K | $10.00 M |
| 12/02/2025 | $1.63 | $1.66 (1.84%) | $1.72 | $1.63 | 110.47 K | $9.71 M |
| 12/01/2025 | $1.66 | $1.65 (-0.6%) | $1.86 | $1.60 | 415.47 K | $9.65 M |
| 11/28/2025 | $1.67 | $1.87 (11.98%) | $1.96 | $1.61 | 9.39 M | $10.94 M |
| 11/26/2025 | $1.57 | $1.61 (2.55%) | $1.67 | $1.50 | 59.00 K | $9.42 M |
| 11/25/2025 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.50 | 118.84 K | |
| 11/24/2025 | $1.30 | $1.44 (10.77%) | $1.49 | $1.30 | 34.30 K | |
| 11/21/2025 | $1.35 | $1.30 (-3.7%) | $1.37 | $1.24 | 51.10 K | |
| 11/20/2025 | $1.44 | $1.35 (-6.25%) | $1.55 | $1.35 | 52.10 K |
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.
