Check-Cap Ltd. - CHEK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.66	0.67	0.67	0.67	0.63	11,326
August 14, 2025	0.67	0.68	0.68	0.68	0.65	9,300
August 13, 2025	0.67	0.68	0.68	0.68	0.65	40,455
August 12, 2025	0.65	0.67	0.67	0.67	0.65	9,400
August 11, 2025	0.64	0.67	0.67	0.69	0.64	35,941
August 08, 2025	0.64	0.67	0.67	0.72	0.62	50,626
August 07, 2025	0.61	0.62	0.62	0.64	0.61	27,000
August 06, 2025	0.62	0.6	0.6	0.65	0.59	86,327
August 05, 2025	0.65	0.63	0.63	0.65	0.6	65,144
August 04, 2025	0.67	0.65	0.65	0.69	0.65	10,622
August 01, 2025	0.7	0.68	0.68	0.73	0.66	49,100
July 31, 2025	0.71	0.74	0.74	0.74	0.71	4,021
July 30, 2025	0.71	0.73	0.73	0.73	0.71	5,373
July 29, 2025	0.74	0.72	0.72	0.75	0.72	73,410
July 28, 2025	0.74	0.75	0.75	0.75	0.74	9,800
July 25, 2025	0.74	0.76	0.76	0.76	0.74	4,487
July 24, 2025	0.75	0.75	0.75	0.77	0.74	6,431
July 23, 2025	0.77	0.76	0.76	0.77	0.76	9,000
July 22, 2025	0.75	0.76	0.76	0.77	0.75	15,351
July 21, 2025	0.74	0.75	0.75	0.77	0.74	14,508
July 18, 2025	0.74	0.76	0.76	0.76	0.74	18,272
July 17, 2025	0.75	0.77	0.77	0.77	0.74	30,398
July 16, 2025	0.76	0.78	0.78	0.78	0.75	18,584
July 15, 2025	0.77	0.77	0.77	0.78	0.73	37,600
July 14, 2025	0.78	0.79	0.79	0.8	0.77	15,324
July 11, 2025	0.78	0.79	0.79	0.79	0.77	20,733
July 10, 2025	0.78	0.78	0.78	0.8	0.78	7,950
July 09, 2025	0.78	0.8	0.8	0.81	0.78	6,083
July 08, 2025	0.8	0.81	0.81	0.81	0.78	20,680
July 07, 2025	0.73	0.81	0.81	0.83	0.73	186,881
July 03, 2025	0.75	0.74	0.74	0.75	0.73	11,686
July 02, 2025	0.75	0.75	0.75	0.77	0.75	5,200
July 01, 2025	0.79	0.76	0.76	0.79	0.75	4,117
June 30, 2025	0.77	0.77	0.77	0.86	0.75	221,977
June 27, 2025	0.76	0.77	0.77	0.77	0.76	14,900
June 26, 2025	0.76	0.76	0.76	0.77	0.76	8,448
June 25, 2025	0.73	0.77	0.77	0.77	0.73	17,355
June 24, 2025	0.75	0.73	0.73	0.75	0.73	10,820
June 23, 2025	0.73	0.75	0.75	0.77	0.71	107,925
June 20, 2025	0.74	0.74	0.74	0.75	0.73	15,833
June 18, 2025	0.75	0.74	0.74	0.75	0.74	18,133
June 17, 2025	0.76	0.77	0.77	0.78	0.75	9,615
June 16, 2025	0.74	0.75	0.75	0.8	0.74	10,347
June 13, 2025	0.77	0.74	0.74	0.77	0.74	36,280
June 12, 2025	0.8	0.78	0.78	0.8	0.77	9,321
June 11, 2025	0.8	0.81	0.81	0.82	0.8	8,525
June 10, 2025	0.8	0.81	0.81	0.81	0.8	18,811
June 09, 2025	0.79	0.8	0.8	0.8	0.79	15,000
June 06, 2025	0.8	0.8	0.8	0.81	0.8	10,400
June 05, 2025	0.8	0.81	0.81	0.84	0.8	12,629
June 04, 2025	0.79	0.84	0.84	0.84	0.79	12,432
June 03, 2025	0.79	0.8	0.8	0.81	0.79	13,605
June 02, 2025	0.78	0.8	0.8	0.82	0.78	19,236
May 30, 2025	0.86	0.82	0.82	0.86	0.8	23,208
May 29, 2025	0.83	0.82	0.82	0.84	0.8	4,023
May 28, 2025	0.82	0.83	0.83	0.86	0.8	18,243
May 27, 2025	0.84	0.83	0.83	0.86	0.81	11,853
May 23, 2025	0.83	0.85	0.85	0.89	0.83	7,217
May 22, 2025	0.91	0.85	0.85	0.92	0.83	49,537
May 21, 2025	0.88	0.88	0.88	0.92	0.88	36,825

Check-Cap Ltd. (CHEK) NASDAQ