5 DAY PERFORMANCE
+34.27%
1 MONTH PERFORMANCE
+7.87%
3 MONTH PERFORMANCE
+12.28%
6 MONTH PERFORMANCE
+7.26%
YEAR-TO-DATE PERFORMANCE
+18.52%
Check-Cap Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.39 | 48.03 K | $8.25 M |
| 06/18/2026 | $1.37 | $1.43 (4.38%) | $1.43 | $1.37 | 55.00 K | $8.36 M |
| 06/17/2026 | $1.36 | $1.36 (0%) | $1.47 | $1.36 | 72.63 K | $7.95 M |
| 06/16/2026 | $1.45 | $1.36 (-6.21%) | $1.46 | $1.34 | 72.20 K | $7.95 M |
| 06/15/2026 | $1.36 | $1.44 (5.88%) | $1.46 | $1.36 | 73.60 K | $8.42 M |
| 06/12/2026 | $1.37 | $1.39 (1.46%) | $1.43 | $1.37 | 31.14 K | $8.13 M |
| 06/11/2026 | $1.35 | $1.37 (1.48%) | $1.39 | $1.29 | 54.28 K | $8.01 M |
| 06/10/2026 | $1.40 | $1.33 (-5%) | $1.41 | $1.33 | 57.84 K | $7.78 M |
| 06/09/2026 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.34 | 86.45 K | $8.19 M |
| 06/08/2026 | $1.40 | $1.48 (5.71%) | $1.48 | $1.40 | 44.50 K | $8.66 M |
| 06/05/2026 | $1.51 | $1.38 (-8.61%) | $1.51 | $1.37 | 106.28 K | $8.07 M |
| 06/04/2026 | $1.53 | $1.50 (-1.96%) | $1.59 | $1.50 | 114.51 K | $8.77 M |
| 06/03/2026 | $1.62 | $1.53 (-5.56%) | $1.64 | $1.53 | 98.92 K | $8.95 M |
| 06/02/2026 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.64 | 30.45 K | $9.77 M |
| 06/01/2026 | $1.60 | $1.71 (6.87%) | $1.75 | $1.58 | 44.80 K | $10.00 M |
| 05/29/2026 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.60 | 102.98 K | $9.36 M |
| 05/28/2026 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.68 | 88.92 K | $10.18 M |
| 05/27/2026 | $1.67 | $1.70 (1.8%) | $1.74 | $1.66 | 42.44 K | $9.94 M |
| 05/26/2026 | $1.79 | $1.72 (-3.91%) | $1.81 | $1.68 | 79.13 K | $10.06 M |
| 05/22/2026 | $1.81 | $1.78 (-1.66%) | $1.83 | $1.74 | 48.27 K | $10.41 M |
| 05/21/2026 | $1.80 | $1.86 (3.33%) | $1.86 | $1.76 | 39.45 K | $10.88 M |
| 05/20/2026 | $1.80 | $1.83 (1.67%) | $1.96 | $1.70 | 86.10 K | $10.70 M |
| 05/19/2026 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.77 | 78.70 K | $10.59 M |
| 05/18/2026 | $1.77 | $1.87 (5.65%) | $1.93 | $1.74 | 101.55 K | $10.94 M |
| 05/15/2026 | $1.69 | $1.77 (4.73%) | $1.89 | $1.69 | 110.35 K | $10.35 M |
| 05/14/2026 | $2.00 | $1.79 (-10.5%) | $2.00 | $1.64 | 260.94 K | $10.47 M |
| 05/13/2026 | $1.77 | $2.00 (12.99%) | $2.10 | $1.69 | 1.18 M | $11.70 M |
| 05/12/2026 | $1.61 | $1.69 (4.97%) | $1.76 | $1.49 | 605.00 K | $9.88 M |
| 05/11/2026 | $1.43 | $1.59 (11.19%) | $1.64 | $1.41 | 609.80 K | $9.30 M |
| 05/08/2026 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.45 | 22.60 K | $8.48 M |
| 05/07/2026 | $1.44 | $1.49 (3.47%) | $1.51 | $1.43 | 31.01 K | $8.72 M |
| 05/06/2026 | $1.44 | $1.43 (-0.69%) | $1.45 | $1.40 | 11.61 K | $8.36 M |
| 05/05/2026 | $1.36 | $1.43 (5.15%) | $1.45 | $1.35 | 32.00 K | $8.36 M |
| 05/04/2026 | $1.43 | $1.39 (-2.8%) | $1.48 | $1.29 | 77.70 K | $8.13 M |
| 05/01/2026 | $1.43 | $1.45 (1.4%) | $1.47 | $1.43 | 14.71 K | $8.48 M |
| 04/30/2026 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.43 | 35.90 K | $8.60 M |
| 04/29/2026 | $1.44 | $1.45 (0.69%) | $1.47 | $1.38 | 60.12 K | $8.48 M |
| 04/28/2026 | $1.46 | $1.47 (0.68%) | $1.49 | $1.42 | 75.64 K | $8.60 M |
| 04/27/2026 | $1.54 | $1.52 (-1.3%) | $1.57 | $1.51 | 483.31 K | $8.89 M |
| 04/24/2026 | $1.48 | $1.53 (3.38%) | $1.57 | $1.46 | 42.18 K | $8.95 M |
| 04/23/2026 | $1.61 | $1.47 (-8.7%) | $1.61 | $1.46 | 114.12 K | $8.60 M |
| 04/22/2026 | $1.65 | $1.59 (-3.64%) | $1.68 | $1.57 | 77.34 K | $9.30 M |
| 04/21/2026 | $1.88 | $1.63 (-13.3%) | $1.88 | $1.60 | 141.50 K | $9.53 M |
| 04/20/2026 | $1.87 | $1.90 (1.6%) | $1.94 | $1.85 | 36.24 K | $11.11 M |
| 04/17/2026 | $1.88 | $1.88 (0%) | $1.96 | $1.87 | 100.28 K | $11.00 M |
| 04/16/2026 | $1.73 | $1.86 (7.51%) | $1.91 | $1.68 | 172.14 K | $10.88 M |
| 04/15/2026 | $1.70 | $1.73 (1.76%) | $1.79 | $1.65 | 142.60 K | $10.12 M |
| 04/14/2026 | $1.85 | $1.76 (-4.86%) | $2.03 | $1.60 | 338.31 K | $10.29 M |
| 04/13/2026 | $1.72 | $1.80 (4.65%) | $2.00 | $1.70 | 569.00 K | $10.53 M |
| 04/10/2026 | $1.64 | $1.68 (2.44%) | $1.70 | $1.59 | 69.10 K | $9.83 M |
| 04/09/2026 | $1.61 | $1.65 (2.48%) | $1.69 | $1.58 | 64.84 K | $9.65 M |
| 04/08/2026 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.58 | 34.76 K | $9.59 M |
| 04/07/2026 | $1.69 | $1.63 (-3.55%) | $1.78 | $1.62 | 41.81 K | $9.53 M |
| 04/06/2026 | $1.74 | $1.71 (-1.72%) | $1.77 | $1.68 | 65.02 K | $10.00 M |
| 04/02/2026 | $1.67 | $1.82 (8.98%) | $2.19 | $1.67 | 215.74 K | $10.65 M |
| 04/01/2026 | $1.64 | $1.80 (9.76%) | $1.85 | $1.62 | 62.66 K | $10.53 M |
| 03/31/2026 | $1.56 | $1.61 (3.21%) | $1.62 | $1.48 | 25.80 K | $9.42 M |
| 03/30/2026 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.48 | 69.24 K | $9.12 M |
| 03/27/2026 | $1.59 | $1.64 (3.14%) | $1.65 | $1.51 | 51.80 K | $9.59 M |
| 03/26/2026 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.62 | 38.46 K | $9.59 M |
| 03/25/2026 | $1.65 | $1.64 (-0.61%) | $1.70 | $1.63 | 16.70 K | $9.59 M |
| 03/24/2026 | $1.61 | $1.66 (3.11%) | $1.72 | $1.60 | 23.40 K | $9.71 M |
| 03/23/2026 | $1.61 | $1.71 (6.21%) | $1.75 | $1.58 | 35.06 K | $10.00 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.
