Check-Cap Ltd. (CHEK)
NASDAQ: CHEK
· Real-Time Price · USD
0.66
-0.02 (-2.44%)
At close: Aug 15, 2025, 1:13 PM
CHEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 0.00% | 9,110 |
| Aug 13, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 40,455 |
| Aug 12, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.00% | 9,400 |
| Aug 11, 2025 | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | 0.00% | 35,941 |
| Aug 8, 2025 | 0.64 | 0.72 | 0.62 | 0.67 | 0.67 | 8.06% | 50,700 |
| Aug 7, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 3.33% | 27,000 |
| Aug 6, 2025 | 0.62 | 0.65 | 0.59 | 0.60 | 0.60 | -4.76% | 86,327 |
| Aug 5, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -3.08% | 65,144 |
| Aug 4, 2025 | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | -4.41% | 10,622 |
| Aug 1, 2025 | 0.70 | 0.73 | 0.66 | 0.68 | 0.68 | -8.11% | 49,129 |
| Jul 31, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 1.37% | 4,022 |
| Jul 30, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 1.39% | 5,373 |
| Jul 29, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -4.00% | 73,410 |
| Jul 28, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -1.32% | 9,800 |
| Jul 25, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 4,487 |
| Jul 24, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 6,612 |
| Jul 23, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.00% | 9,000 |
| Jul 22, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 15,400 |
| Jul 21, 2025 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 14,508 |
| Jul 18, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | -1.30% | 23,809 |