5 DAY PERFORMANCE
+36.75%
1 MONTH PERFORMANCE
+36.75%
3 MONTH PERFORMANCE
+233.87%
6 MONTH PERFORMANCE
+182.87%
YEAR-TO-DATE PERFORMANCE
+129.32%
1 YEAR PERFORMANCE
+190.80%
Check-Cap Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2025 | $1.63 | $1.66 (1.84%) | $1.72 | $1.63 | 83.54 K | $9.71 M |
| 12/01/2025 | $1.66 | $1.65 (-0.6%) | $1.86 | $1.60 | 415.47 K | $9.65 M |
| 11/28/2025 | $1.67 | $1.87 (11.98%) | $1.96 | $1.61 | 9.39 M | $10.93 M |
| 11/26/2025 | $1.57 | $1.61 (2.55%) | $1.67 | $1.50 | 59.00 K | $9.41 M |
| 11/25/2025 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.50 | 118.84 K | $9.24 M |
| 11/24/2025 | $1.30 | $1.44 (10.77%) | $1.49 | $1.30 | 34.30 K | $8.42 M |
| 11/21/2025 | $1.35 | $1.30 (-3.7%) | $1.37 | $1.24 | 51.10 K | $7.60 M |
| 11/20/2025 | $1.44 | $1.35 (-6.25%) | $1.55 | $1.35 | 52.10 K | $7.89 M |
| 11/19/2025 | $1.55 | $1.45 (-6.45%) | $1.58 | $1.42 | 54.60 K | $8.48 M |
| 11/18/2025 | $1.87 | $1.57 (-16.04%) | $1.92 | $1.55 | 143.92 K | $9.18 M |
| 11/17/2025 | $1.85 | $1.86 (0.54%) | $2.10 | $1.80 | 250.32 K | $10.88 M |
| 11/14/2025 | $1.60 | $1.98 (23.75%) | $2.01 | $1.58 | 210.55 K | $11.58 M |
| 11/13/2025 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.60 | 63.23 K | $9.88 M |
| 11/12/2025 | $1.69 | $1.75 (3.55%) | $1.90 | $1.66 | 192.94 K | $10.23 M |
| 11/11/2025 | $1.68 | $1.55 (-7.74%) | $1.68 | $1.55 | 76.20 K | $9.06 M |
| 11/10/2025 | $1.73 | $1.69 (-2.31%) | $1.79 | $1.60 | 149.86 K | $9.88 M |
| 11/07/2025 | $1.25 | $1.66 (32.8%) | $1.69 | $1.23 | 458.40 K | $9.71 M |
| 11/06/2025 | $1.30 | $1.21 (-6.92%) | $1.34 | $1.21 | 37.44 K | $7.07 M |
| 11/05/2025 | $1.31 | $1.35 (3.05%) | $1.35 | $1.30 | 18.40 K | $7.89 M |
| 11/04/2025 | $1.29 | $1.30 (0.78%) | $1.34 | $1.29 | 34.25 K | $7.60 M |
| 11/03/2025 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.34 | 35.00 K | $7.83 M |
| 10/31/2025 | $1.37 | $1.39 (1.46%) | $1.44 | $1.37 | 30.21 K | $8.13 M |
| 10/30/2025 | $1.40 | $1.39 (-0.71%) | $1.47 | $1.36 | 62.21 K | $8.13 M |
| 10/29/2025 | $1.45 | $1.45 (0%) | $1.47 | $1.42 | 65.61 K | $8.48 M |
| 10/28/2025 | $1.59 | $1.49 (-6.29%) | $1.59 | $1.44 | 61.52 K | $8.71 M |
| 10/27/2025 | $1.60 | $1.59 (-0.63%) | $1.65 | $1.53 | 26.33 K | $9.30 M |
| 10/24/2025 | $1.52 | $1.62 (6.58%) | $1.67 | $1.52 | 47.72 K | $9.47 M |
| 10/23/2025 | $1.49 | $1.54 (3.36%) | $1.55 | $1.49 | 18.12 K | $9.00 M |
| 10/22/2025 | $1.48 | $1.51 (2.03%) | $1.54 | $1.48 | 49.90 K | $8.83 M |
| 10/21/2025 | $1.52 | $1.56 (2.63%) | $1.62 | $1.49 | 190.20 K | $9.12 M |
| 10/20/2025 | $1.77 | $1.57 (-11.3%) | $1.80 | $1.56 | 136.23 K | $9.18 M |
| 10/17/2025 | $1.95 | $1.82 (-6.67%) | $1.96 | $1.76 | 204.32 K | $10.64 M |
| 10/16/2025 | $1.97 | $2.09 (6.09%) | $2.29 | $1.97 | 427.40 K | $12.22 M |
| 10/15/2025 | $2.03 | $1.90 (-6.4%) | $2.08 | $1.89 | 158.52 K | $11.11 M |
| 10/14/2025 | $1.87 | $1.97 (5.35%) | $2.13 | $1.84 | 129.53 K | $11.52 M |
| 10/13/2025 | $1.86 | $1.91 (2.69%) | $1.99 | $1.86 | 65.00 K | $11.17 M |
| 10/10/2025 | $2.00 | $1.84 (-8%) | $2.06 | $1.84 | 188.83 K | $10.76 M |
| 10/09/2025 | $2.11 | $2.05 (-2.84%) | $2.15 | $2.02 | 77.00 K | $11.99 M |
| 10/08/2025 | $2.11 | $2.14 (1.42%) | $2.21 | $2.11 | 132.90 K | $12.51 M |
| 10/07/2025 | $2.12 | $2.13 (0.47%) | $2.23 | $2.11 | 130.12 K | $12.45 M |
| 10/06/2025 | $2.29 | $2.11 (-7.86%) | $2.32 | $2.10 | 279.90 K | $12.34 M |
| 10/03/2025 | $2.39 | $2.27 (-5.02%) | $2.39 | $2.25 | 115.02 K | $13.27 M |
| 10/02/2025 | $2.24 | $2.39 (6.7%) | $2.40 | $2.18 | 231.60 K | $13.97 M |
| 10/01/2025 | $2.17 | $2.25 (3.69%) | $2.38 | $2.13 | 486.92 K | $13.16 M |
| 09/30/2025 | $2.36 | $2.12 (-10.17%) | $2.44 | $2.12 | 315.72 K | $12.40 M |
| 09/29/2025 | $2.24 | $2.34 (4.46%) | $2.36 | $2.18 | 175.60 K | $13.68 M |
| 09/26/2025 | $2.19 | $2.21 (0.91%) | $2.29 | $2.11 | 317.63 K | $12.93 M |
| 09/25/2025 | $2.20 | $2.26 (2.73%) | $2.32 | $2.10 | 313.80 K | $13.22 M |
| 09/24/2025 | $2.22 | $2.15 (-3.15%) | $2.25 | $2.10 | 314.91 K | $12.58 M |
| 09/23/2025 | $2.52 | $2.25 (-10.71%) | $2.54 | $2.24 | 316.01 K | $13.16 M |
| 09/22/2025 | $2.23 | $2.45 (9.87%) | $2.64 | $2.23 | 962.43 K | $14.33 M |
| 09/19/2025 | $2.36 | $2.28 (-3.39%) | $2.48 | $2.22 | 587.34 K | $13.34 M |
| 09/18/2025 | $2.06 | $2.51 (21.84%) | $2.63 | $2.04 | 1.76 M | $14.68 M |
| 09/17/2025 | $2.62 | $2.32 (-11.45%) | $2.68 | $2.16 | 2.61 M | $13.57 M |
| 09/16/2025 | $2.60 | $2.52 (-3.08%) | $2.88 | $2.22 | 17.81 M | $14.74 M |
| 09/15/2025 | $3.05 | $2.12 (-30.49%) | $3.13 | $2.12 | 129.61 M | $12.40 M |
| 09/12/2025 | $0.69 | $0.75 (8.1%) | $0.77 | $0.69 | 20.44 M | $4.36 M |
| 09/11/2025 | $0.67 | $0.69 (2.17%) | $0.70 | $0.67 | 68.85 K | $4.01 M |
| 09/10/2025 | $0.65 | $0.72 (10.24%) | $0.80 | $0.65 | 192.00 K | $4.21 M |
| 09/09/2025 | $0.66 | $0.65 (-0.91%) | $0.68 | $0.65 | 45.34 K | $3.82 M |
| 09/08/2025 | $0.66 | $0.68 (3.02%) | $0.71 | $0.66 | 75.41 K | $3.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
