5 DAY PERFORMANCE
-69.67%
1 MONTH PERFORMANCE
-76.12%
3 MONTH PERFORMANCE
-80.82%
6 MONTH PERFORMANCE
-83.17%
YEAR-TO-DATE PERFORMANCE
-83.07%
Check-Cap Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.38 | $6.21 (-2.66%) | $6.38 | $6.21 | 6.24 K | $5.19 M |
| 09/18/2026 | $6.31 | $6.39 (1.27%) | $6.39 | $6.31 | 6.30 K | $5.34 M |
| 09/17/2026 | $6.37 | $6.34 (-0.47%) | $6.45 | $6.31 | 3.20 K | $5.30 M |
| 09/16/2026 | $6.56 | $6.33 (-3.51%) | $6.56 | $6.33 | 33.25 K | $5.29 M |
| 09/15/2026 | $6.30 | $6.49 (3.02%) | $6.49 | $6.23 | 22.40 K | $5.42 M |
| 09/14/2026 | $6.36 | $6.30 (-0.94%) | $6.39 | $6.30 | 4.77 K | $5.26 M |
| 09/11/2026 | $6.50 | $6.40 (-1.54%) | $6.59 | $6.22 | 31.41 K | $5.35 M |
| 09/10/2026 | $6.37 | $6.60 (3.61%) | $6.80 | $6.12 | 63.70 K | $5.51 M |
| 09/09/2026 | $6.40 | $6.42 (0.31%) | $6.43 | $6.22 | 26.40 K | $5.36 M |
| 09/08/2026 | $6.44 | $6.37 (-1.09%) | $6.70 | $6.26 | 50.03 K | $5.31 M |
| 09/04/2026 | $6.46 | $6.50 (0.62%) | $6.52 | $6.28 | 21.30 K | $5.43 M |
| 09/03/2026 | $6.58 | $6.50 (-1.22%) | $6.58 | $6.22 | 51.86 K | $5.43 M |
| 09/02/2026 | $6.48 | $6.48 (0%) | $6.64 | $6.01 | 51.24 K | $5.41 M |
| 09/01/2026 | $6.57 | $6.56 (-0.15%) | $6.75 | $6.22 | 34.98 K | $5.48 M |
| 08/31/2026 | $6.50 | $6.61 (1.69%) | $6.66 | $6.10 | 55.47 K | $5.52 M |
| 08/28/2026 | $6.65 | $6.58 (-1.05%) | $6.65 | $6.42 | 35.02 K | $5.50 M |
| 08/27/2026 | $6.71 | $6.57 (-2.09%) | $6.75 | $6.55 | 15.53 K | $5.49 M |
| 08/26/2026 | $7.46 | $6.78 (-9.12%) | $7.46 | $6.55 | 45.48 K | $5.67 M |
| 08/25/2026 | $8.07 | $8.08 (0.12%) | $8.10 | $7.91 | 19.63 K | $6.75 M |
| 08/24/2026 | $7.96 | $8.04 (1.01%) | $8.07 | $7.90 | 15.20 K | $6.72 M |
| 08/21/2026 | $8.03 | $8.04 (0.12%) | $8.21 | $8.03 | 4.42 K | $6.72 M |
| 08/20/2026 | $8.19 | $8.02 (-2.08%) | $8.22 | $8.00 | 12.50 K | $6.70 M |
| 08/19/2026 | $8.18 | $8.30 (1.47%) | $8.50 | $8.18 | 14.36 K | $6.94 M |
| 08/18/2026 | $8.30 | $8.36 (0.72%) | $8.40 | $7.92 | 13.85 K | $6.99 M |
| 08/17/2026 | $8.90 | $8.02 (-9.89%) | $8.90 | $7.70 | 17.63 K | $6.70 M |
| 08/14/2026 | $8.82 | $8.72 (-1.13%) | $9.24 | $8.55 | 28.32 K | $7.29 M |
| 08/13/2026 | $9.40 | $8.83 (-6.06%) | $10.21 | $8.33 | 57.45 K | $7.38 M |
| 08/12/2026 | $8.75 | $8.89 (1.6%) | $9.31 | $8.40 | 18.95 K | $7.43 M |
| 08/11/2026 | $9.17 | $8.40 (-8.4%) | $10.15 | $8.33 | 98.87 K | $7.02 M |
| 08/10/2026 | $9.59 | $9.17 (-4.38%) | $9.80 | $8.75 | 12.84 K | $7.66 M |
| 08/07/2026 | $10.01 | $9.87 (-1.4%) | $10.50 | $9.52 | 10.14 K | $8.25 M |
| 08/06/2026 | $8.82 | $10.01 (13.49%) | $10.01 | $8.68 | 12.06 K | $8.36 M |
| 08/05/2026 | $8.05 | $9.10 (13.04%) | $9.52 | $7.91 | 28.17 K | $7.60 M |
| 08/04/2026 | $8.05 | $8.05 (0%) | $8.26 | $7.84 | 3.88 K | $6.73 M |
| 08/03/2026 | $7.56 | $7.91 (4.63%) | $8.05 | $7.42 | 4.03 K | $6.61 M |
| 07/31/2026 | $7.49 | $7.42 (-0.93%) | $7.84 | $7.00 | 4.09 K | $6.20 M |
| 07/30/2026 | $7.35 | $7.49 (1.9%) | $7.84 | $7.21 | 5.39 K | $6.26 M |
| 07/29/2026 | $7.28 | $7.28 (0%) | $7.28 | $6.79 | 3.66 K | $6.08 M |
| 07/28/2026 | $7.42 | $7.35 (-0.94%) | $7.42 | $7.07 | 1.61 K | $6.14 M |
| 07/27/2026 | $7.84 | $7.49 (-4.46%) | $7.91 | $7.35 | 3.35 K | $6.26 M |
| 07/24/2026 | $8.33 | $7.70 (-7.56%) | $8.33 | $7.70 | 2.27 K | $6.43 M |
| 07/23/2026 | $7.21 | $8.19 (13.59%) | $8.26 | $7.00 | 15.23 K | $6.84 M |
| 07/22/2026 | $7.14 | $7.07 (-0.98%) | $7.14 | $7.00 | 1.02 K | $5.91 M |
| 07/21/2026 | $6.90 | $7.14 (3.48%) | $7.14 | $6.90 | 3.50 K | $5.97 M |
| 07/20/2026 | $7.00 | $6.65 (-5%) | $7.00 | $6.65 | 2.20 K | $5.56 M |
| 07/17/2026 | $7.00 | $7.00 (0%) | $7.14 | $6.93 | 1.74 K | $5.85 M |
| 07/16/2026 | $7.14 | $7.00 (-1.96%) | $7.56 | $7.00 | 16.04 K | $5.85 M |
| 07/15/2026 | $8.05 | $7.07 (-12.17%) | $8.05 | $7.00 | 14.26 K | $5.91 M |
| 07/14/2026 | $7.98 | $7.91 (-0.88%) | $8.82 | $7.70 | 31.59 K | $6.61 M |
| 07/13/2026 | $8.26 | $7.91 (-4.24%) | $8.47 | $7.70 | 17.12 K | $6.61 M |
| 07/10/2026 | $8.40 | $8.54 (1.67%) | $8.61 | $8.19 | 3.09 K | $7.14 M |
| 07/09/2026 | $7.84 | $8.61 (9.82%) | $8.61 | $7.70 | 4.97 K | $7.19 M |
| 07/08/2026 | $7.84 | $7.91 (0.89%) | $7.98 | $7.84 | 1.95 K | $6.61 M |
| 07/07/2026 | $8.05 | $7.98 (-0.87%) | $8.05 | $7.63 | 4.54 K | $6.67 M |
| 07/06/2026 | $7.98 | $8.12 (1.75%) | $8.26 | $7.63 | 2.69 K | $6.78 M |
| 07/02/2026 | $9.03 | $7.98 (-11.63%) | $9.03 | $7.70 | 7.39 K | $6.67 M |
| 07/01/2026 | $9.03 | $8.68 (-3.88%) | $9.03 | $8.47 | 2.89 K | $7.25 M |
| 06/30/2026 | $8.89 | $8.75 (-1.57%) | $8.89 | $8.40 | 5.42 K | $7.31 M |
| 06/29/2026 | $7.49 | $8.82 (17.76%) | $8.89 | $7.49 | 45.05 K | $7.37 M |
| 06/26/2026 | $7.70 | $7.63 (-0.91%) | $7.84 | $7.42 | 6.08 K | $6.38 M |
| 06/25/2026 | $9.10 | $7.77 (-14.62%) | $9.38 | $7.70 | 14.80 K | $6.49 M |
| 06/24/2026 | $9.52 | $9.03 (-5.15%) | $9.80 | $9.03 | 12.02 K | $7.55 M |
| 06/23/2026 | $9.66 | $9.52 (-1.45%) | $9.80 | $9.45 | 7.18 K | $7.95 M |
| 06/22/2026 | $9.94 | $9.87 (-0.7%) | $10.15 | $9.73 | 6.86 K | $8.25 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.
