Check-Cap Ltd. (CHEK)
0.78
-0.06 (-7.29%)
At close: Mar 28, 2025, 3:59 PM
0.85
8.83%
After-hours: Mar 28, 2025, 04:28 PM EDT
CHEK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.85 | 0.93 | 0.81 | 0.84 | -0.01 | -1.18% | 96,322 |
| Mar 26, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | -0.04 | -4.49% | 7,900 |
| Mar 25, 2025 | 0.88 | 0.90 | 0.82 | 0.89 | -0.02 | -2.20% | 16,680 |
| Mar 24, 2025 | 0.87 | 0.93 | 0.80 | 0.91 | 0.03 | 3.41% | 40,500 |
| Mar 21, 2025 | 0.90 | 0.90 | 0.79 | 0.88 | -0.01 | -1.12% | 86,230 |
| Mar 20, 2025 | 0.77 | 0.93 | 0.76 | 0.89 | 0.16 | 21.92% | 294,844 |
| Mar 19, 2025 | 0.73 | 0.79 | 0.73 | 0.73 | -0.01 | -1.35% | 21,234 |
| Mar 18, 2025 | 0.75 | 0.77 | 0.73 | 0.74 | -0.05 | -6.33% | 55,200 |
| Mar 17, 2025 | 0.74 | 0.87 | 0.73 | 0.79 | 0.02 | 2.60% | 253,935 |
| Mar 14, 2025 | 0.77 | 0.77 | 0.72 | 0.77 | -0.01 | -1.28% | 12,400 |
| Mar 13, 2025 | 0.74 | 0.79 | 0.73 | 0.78 | 0.01 | 1.30% | 10,400 |
| Mar 12, 2025 | 0.82 | 0.82 | 0.73 | 0.77 | 0.02 | 2.67% | 40,500 |
| Mar 11, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | -0.02 | -2.60% | 32,115 |
| Mar 10, 2025 | 0.77 | 0.80 | 0.76 | 0.77 | -0.03 | -3.75% | 13,337 |
| Mar 7, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.02 | 2.56% | 7,948 |
| Mar 6, 2025 | 0.83 | 0.83 | 0.76 | 0.78 | -0.01 | -1.27% | 19,966 |
| Mar 5, 2025 | 0.76 | 0.83 | 0.76 | 0.79 | 0.00 | 0.00% | 17,122 |
| Mar 4, 2025 | 0.81 | 0.83 | 0.76 | 0.79 | -0.02 | -2.47% | 43,319 |
| Mar 3, 2025 | 0.80 | 0.84 | 0.79 | 0.81 | 0.01 | 1.25% | 47,728 |
| Feb 28, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | -0.04 | -4.76% | 36,117 |
| Feb 27, 2025 | 0.85 | 0.87 | 0.80 | 0.84 | -0.03 | -3.45% | 65,300 |
| Feb 26, 2025 | 0.84 | 0.89 | 0.84 | 0.87 | -0.03 | -3.33% | 132,202 |
| Feb 25, 2025 | 0.98 | 0.98 | 0.82 | 0.90 | -0.15 | -14.29% | 513,000 |
| Feb 24, 2025 | 1.07 | 1.52 | 0.84 | 1.05 | 0.28 | 36.36% | 6,616,000 |
| Feb 21, 2025 | 0.75 | 0.77 | 0.71 | 0.77 | 0.00 | 0.00% | 69,792 |
| Feb 20, 2025 | 0.79 | 0.79 | 0.71 | 0.77 | -0.03 | -3.75% | 49,689 |
| Feb 19, 2025 | 0.84 | 0.87 | 0.80 | 0.80 | -0.04 | -4.76% | 54,016 |
| Feb 18, 2025 | 0.80 | 0.90 | 0.80 | 0.84 | -0.02 | -2.33% | 114,811 |
| Feb 14, 2025 | 0.88 | 0.92 | 0.86 | 0.86 | -0.04 | -4.44% | 37,432 |
| Feb 13, 2025 | 0.89 | 0.90 | 0.86 | 0.90 | 0.04 | 4.65% | 27,200 |
| Feb 12, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | -0.02 | -2.27% | 76,100 |
| Feb 11, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | -0.02 | -2.22% | 50,622 |
| Feb 10, 2025 | 0.93 | 0.97 | 0.81 | 0.90 | -0.02 | -2.17% | 139,121 |
| Feb 7, 2025 | 0.87 | 0.97 | 0.86 | 0.92 | 0.04 | 4.55% | 185,563 |
| Feb 6, 2025 | 0.88 | 0.92 | 0.85 | 0.88 | -0.01 | -1.12% | 26,048 |
| Feb 5, 2025 | 0.90 | 1.00 | 0.83 | 0.89 | -0.01 | -1.11% | 190,443 |
| Feb 4, 2025 | 0.84 | 0.90 | 0.82 | 0.90 | 0.06 | 7.14% | 35,300 |
| Feb 3, 2025 | 0.83 | 0.87 | 0.81 | 0.84 | -0.06 | -6.67% | 28,328 |
| Jan 31, 2025 | 1.03 | 1.06 | 0.87 | 0.90 | -0.11 | -10.89% | 92,415 |
| Jan 30, 2025 | 1.07 | 1.07 | 0.96 | 1.01 | 0.02 | 2.02% | 40,421 |
| Jan 29, 2025 | 1.05 | 1.06 | 0.98 | 0.99 | -0.07 | -6.60% | 43,200 |
| Jan 28, 2025 | 1.19 | 1.19 | 1.05 | 1.06 | -0.13 | -10.92% | 83,928 |
| Jan 27, 2025 | 1.26 | 1.28 | 1.18 | 1.19 | -0.11 | -8.46% | 27,396 |
| Jan 24, 2025 | 1.33 | 1.33 | 1.26 | 1.30 | -0.05 | -3.70% | 77,112 |
| Jan 23, 2025 | 1.32 | 1.38 | 1.31 | 1.35 | 0.06 | 4.65% | 52,500 |
| Jan 22, 2025 | 1.23 | 1.30 | 1.19 | 1.29 | 0.06 | 4.88% | 57,900 |
| Jan 21, 2025 | 1.30 | 1.32 | 1.19 | 1.23 | -0.07 | -5.38% | 62,700 |
| Jan 17, 2025 | 1.28 | 1.33 | 1.26 | 1.30 | 0.03 | 2.36% | 77,746 |
| Jan 16, 2025 | 1.30 | 1.31 | 1.25 | 1.27 | -0.03 | -2.31% | 43,359 |
| Jan 15, 2025 | 1.28 | 1.35 | 1.25 | 1.30 | 0.02 | 1.56% | 38,157 |