Check-Cap Ltd. (CHEK) NASDAQ
1.86
+0.03(+1.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CHEK Historical Return
If you invested $1000 in Check-Cap Ltd. (CHEK) 10 years ago, it would be worth $5.17 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $60.39, while $1000 invested 1 year ago would be worth $2,325. This corresponds to total returns of -99.48%, -93.96%, 132.5%, respectively, with annualized returns of -40.92%, -42.94%, 132.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CHEK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 26, 2026 | 1.63 | 3.16 | 3.16 | 3.92 | 1.57 | 133.81M |
| January 23, 2026 | 1.56 | 1.49 | 1.49 | 1.56 | 1.45 | 15,504 |
| January 22, 2026 | 1.63 | 1.53 | 1.53 | 1.66 | 1.45 | 33,234 |
| January 21, 2026 | 1.66 | 1.68 | 1.68 | 1.68 | 1.64 | 1,759 |
| January 20, 2026 | 1.65 | 1.69 | 1.69 | 1.7 | 1.63 | 17,187 |
| December 22, 2025 | 1.78 | 1.85 | 1.85 | 1.86 | 1.71 | 36,425 |
| December 19, 2025 | 1.79 | 1.88 | 1.88 | 1.88 | 1.73 | 35,314 |
| December 18, 2025 | 1.72 | 1.78 | 1.78 | 1.78 | 1.72 | 19,162 |
| December 17, 2025 | 1.71 | 1.79 | 1.79 | 1.81 | 1.71 | 30,439 |
| December 16, 2025 | 1.71 | 1.81 | 1.81 | 1.83 | 1.7 | 40,471 |
| December 15, 2025 | 1.64 | 1.72 | 1.72 | 1.75 | 1.63 | 67,782 |
| December 12, 2025 | 1.79 | 1.72 | 1.72 | 1.86 | 1.72 | 61,441 |
| December 11, 2025 | 1.75 | 1.81 | 1.81 | 1.84 | 1.68 | 61,782 |
| December 10, 2025 | 1.74 | 1.77 | 1.77 | 1.78 | 1.67 | 42,279 |
| December 09, 2025 | 1.64 | 1.79 | 1.79 | 1.83 | 1.64 | 57,303 |
| December 08, 2025 | 1.68 | 1.71 | 1.71 | 1.74 | 1.6 | 59,790 |
| December 05, 2025 | 1.72 | 1.66 | 1.66 | 1.77 | 1.65 | 59,547 |
| December 04, 2025 | 1.6 | 1.75 | 1.75 | 1.79 | 1.6 | 90,907 |
| December 03, 2025 | 1.64 | 1.71 | 1.71 | 1.77 | 1.63 | 138,055 |
| December 02, 2025 | 1.63 | 1.66 | 1.66 | 1.72 | 1.63 | 110,468 |
| December 01, 2025 | 1.66 | 1.65 | 1.65 | 1.86 | 1.6 | 415,468 |
| November 28, 2025 | 1.67 | 1.87 | 1.87 | 1.96 | 1.61 | 9.39M |
| November 26, 2025 | 1.57 | 1.61 | 1.61 | 1.67 | 1.5 | 59,000 |
| November 25, 2025 | 1.6 | 1.58 | 1.58 | 1.62 | 1.5 | 118,841 |
| November 24, 2025 | 1.3 | 1.44 | 1.44 | 1.49 | 1.3 | 34,300 |
| November 21, 2025 | 1.35 | 1.3 | 1.3 | 1.37 | 1.24 | 51,100 |
| November 20, 2025 | 1.44 | 1.35 | 1.35 | 1.55 | 1.35 | 52,100 |
| November 19, 2025 | 1.55 | 1.45 | 1.45 | 1.58 | 1.42 | 54,601 |
| November 18, 2025 | 1.87 | 1.57 | 1.57 | 1.92 | 1.55 | 143,922 |
| November 17, 2025 | 1.85 | 1.86 | 1.86 | 2.1 | 1.8 | 250,320 |
| November 14, 2025 | 1.6 | 1.98 | 1.98 | 2.01 | 1.58 | 210,546 |
| November 13, 2025 | 1.78 | 1.69 | 1.69 | 1.78 | 1.6 | 63,232 |
| November 12, 2025 | 1.69 | 1.75 | 1.75 | 1.9 | 1.66 | 192,942 |
| November 11, 2025 | 1.68 | 1.55 | 1.55 | 1.68 | 1.55 | 76,200 |
| November 10, 2025 | 1.73 | 1.69 | 1.69 | 1.79 | 1.6 | 149,857 |
| November 07, 2025 | 1.25 | 1.66 | 1.66 | 1.69 | 1.23 | 458,400 |
| November 06, 2025 | 1.3 | 1.21 | 1.21 | 1.34 | 1.21 | 37,437 |
| November 05, 2025 | 1.31 | 1.35 | 1.35 | 1.35 | 1.3 | 18,400 |
| November 04, 2025 | 1.29 | 1.3 | 1.3 | 1.34 | 1.29 | 34,249 |
| November 03, 2025 | 1.36 | 1.34 | 1.34 | 1.4 | 1.34 | 35,000 |
| October 31, 2025 | 1.37 | 1.39 | 1.39 | 1.44 | 1.37 | 30,211 |
| October 30, 2025 | 1.4 | 1.39 | 1.39 | 1.47 | 1.36 | 62,211 |
| October 29, 2025 | 1.45 | 1.45 | 1.45 | 1.47 | 1.42 | 65,605 |
| October 28, 2025 | 1.59 | 1.49 | 1.49 | 1.59 | 1.44 | 61,516 |
| October 27, 2025 | 1.6 | 1.59 | 1.59 | 1.65 | 1.53 | 26,330 |
| October 24, 2025 | 1.52 | 1.62 | 1.62 | 1.67 | 1.52 | 47,717 |
| October 23, 2025 | 1.49 | 1.54 | 1.54 | 1.55 | 1.49 | 18,121 |
| October 22, 2025 | 1.48 | 1.51 | 1.51 | 1.54 | 1.48 | 49,900 |
| October 21, 2025 | 1.52 | 1.56 | 1.56 | 1.62 | 1.49 | 190,200 |
| October 20, 2025 | 1.77 | 1.57 | 1.57 | 1.8 | 1.56 | 136,230 |
| October 17, 2025 | 1.95 | 1.82 | 1.82 | 1.96 | 1.76 | 204,317 |
| October 16, 2025 | 1.97 | 2.09 | 2.09 | 2.29 | 1.97 | 427,402 |
| October 15, 2025 | 2.03 | 1.9 | 1.9 | 2.08 | 1.89 | 158,520 |
| October 14, 2025 | 1.87 | 1.97 | 1.97 | 2.13 | 1.84 | 129,527 |
| October 13, 2025 | 1.86 | 1.91 | 1.91 | 1.99 | 1.86 | 65,000 |
| October 10, 2025 | 2 | 1.84 | 1.84 | 2.06 | 1.84 | 188,833 |
| October 09, 2025 | 2.11 | 2.05 | 2.05 | 2.15 | 2.02 | 77,000 |
| October 08, 2025 | 2.11 | 2.14 | 2.14 | 2.21 | 2.11 | 132,900 |
| October 07, 2025 | 2.12 | 2.13 | 2.13 | 2.23 | 2.11 | 130,121 |
| October 06, 2025 | 2.29 | 2.11 | 2.11 | 2.32 | 2.1 | 279,900 |
