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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.21	2.21	2.21	2.29	2.11	311,185
September 25, 2025	2.2	2.26	2.26	2.32	2.1	313,800
September 24, 2025	2.22	2.15	2.15	2.25	2.1	314,910
September 23, 2025	2.52	2.25	2.25	2.54	2.24	316,012
September 22, 2025	2.23	2.45	2.45	2.64	2.23	962,426
September 19, 2025	2.35	2.28	2.28	2.48	2.22	562,159
September 18, 2025	2.06	2.51	2.51	2.63	2.04	1.73M
September 17, 2025	2.62	2.41	2.41	2.68	2.16	2.48M
September 16, 2025	2.6	2.52	2.52	2.88	2.22	17.28M
September 15, 2025	3.05	2.12	2.12	3.13	2.12	129.61M
September 12, 2025	0.69	0.75	0.75	0.77	0.69	20.44M
September 11, 2025	0.67	0.69	0.69	0.7	0.67	68,797
September 10, 2025	0.65	0.72	0.72	0.8	0.65	192,000
September 09, 2025	0.66	0.65	0.65	0.68	0.65	45,338
September 08, 2025	0.66	0.68	0.68	0.71	0.66	75,406
September 05, 2025	0.63	0.67	0.67	0.67	0.63	49,834
September 04, 2025	0.65	0.65	0.65	0.66	0.64	39,078
September 03, 2025	0.7	0.67	0.67	0.72	0.65	202,230
September 02, 2025	0.69	0.7	0.7	0.74	0.63	451,200
August 29, 2025	0.65	0.73	0.73	1.06	0.64	8.39M
August 28, 2025	0.62	0.64	0.64	0.66	0.62	42,700
August 27, 2025	0.63	0.65	0.65	0.65	0.63	10,622
August 26, 2025	0.62	0.63	0.63	0.65	0.61	27,252
August 25, 2025	0.64	0.65	0.65	0.67	0.6	47,009
August 22, 2025	0.7	0.64	0.64	0.7	0.62	32,507
August 21, 2025	0.65	0.64	0.64	0.66	0.63	2,815
August 20, 2025	0.63	0.65	0.65	0.66	0.63	4,573
August 19, 2025	0.67	0.66	0.66	0.68	0.66	12,600
August 18, 2025	0.66	0.66	0.66	0.68	0.66	11,400
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

Check-Cap Ltd. (CHEK) NASDAQ