5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
-37.25%
3 MONTH PERFORMANCE
-78.90%
6 MONTH PERFORMANCE
-80.82%
YEAR-TO-DATE PERFORMANCE
-83.07%
1 YEAR PERFORMANCE
-79.68%
Check-Cap Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.13 | $2.43 (14.08%) | $2.50 | $2.07 | 35.60 K | $2.03 M |
| 11/04/2026 | $2.09 | $2.08 (-0.48%) | $2.13 | $2.05 | 6.67 K | $1.74 M |
| 11/03/2026 | $1.67 | $2.05 (22.75%) | $2.05 | $1.61 | 144.27 K | $1.71 M |
| 11/02/2026 | $1.89 | $1.78 (-5.82%) | $1.91 | $1.78 | 25.60 K | $1.49 M |
| 10/30/2026 | $2.04 | $1.88 (-7.84%) | $2.04 | $1.83 | 20.94 K | $1.57 M |
| 10/29/2026 | $2.04 | $2.09 (2.45%) | $2.64 | $2.04 | 25.05 K | $1.75 M |
| 10/28/2026 | $1.74 | $2.05 (17.82%) | $2.07 | $1.73 | 13.69 K | $1.71 M |
| 10/27/2026 | $2.00 | $1.80 (-10%) | $2.00 | $1.79 | 13.54 K | $1.50 M |
| 10/26/2026 | $2.02 | $1.95 (-3.47%) | $2.05 | $1.85 | 27.10 K | $1.63 M |
| 10/23/2026 | $2.05 | $2.07 (0.98%) | $2.09 | $2.04 | 8.04 K | $1.73 M |
| 10/22/2026 | $2.13 | $2.05 (-3.76%) | $2.20 | $2.04 | 16.90 K | $1.71 M |
| 10/21/2026 | $2.33 | $2.20 (-5.58%) | $2.50 | $2.20 | 10.73 K | $1.84 M |
| 10/20/2026 | $2.23 | $2.37 (6.28%) | $2.40 | $2.15 | 26.65 K | $1.98 M |
| 10/19/2026 | $2.60 | $2.26 (-13.08%) | $2.62 | $2.21 | 43.49 K | $1.89 M |
| 10/16/2026 | $3.08 | $2.75 (-10.71%) | $3.08 | $2.58 | 24.60 K | $2.30 M |
| 10/15/2026 | $3.00 | $3.10 (3.33%) | $3.20 | $3.00 | 23.92 K | $2.59 M |
| 10/14/2026 | $3.01 | $3.05 (1.33%) | $3.11 | $3.00 | 13.54 K | $2.55 M |
| 10/13/2026 | $3.34 | $3.07 (-8.08%) | $3.38 | $3.01 | 15.01 K | $2.57 M |
| 10/12/2026 | $3.22 | $3.39 (5.28%) | $3.42 | $3.22 | 18.73 K | $2.83 M |
| 10/09/2026 | $3.05 | $3.26 (6.89%) | $3.26 | $3.04 | 9.90 K | $2.72 M |
| 10/08/2026 | $3.15 | $3.01 (-4.44%) | $3.23 | $3.00 | 17.11 K | $2.52 M |
| 10/07/2026 | $3.21 | $3.21 (0%) | $3.35 | $3.16 | 21.20 K | $2.68 M |
| 10/06/2026 | $3.27 | $3.24 (-0.92%) | $3.27 | $3.15 | 15.60 K | $2.71 M |
| 10/05/2026 | $3.33 | $3.06 (-8.11%) | $3.44 | $3.06 | 12.03 K | $2.56 M |
| 10/02/2026 | $3.12 | $3.29 (5.45%) | $3.29 | $3.03 | 12.40 K | $2.75 M |
| 10/01/2026 | $3.59 | $3.16 (-11.98%) | $3.59 | $3.07 | 26.30 K | $2.64 M |
| 09/30/2026 | $3.58 | $3.54 (-1.12%) | $3.65 | $3.34 | 21.51 K | $2.96 M |
| 09/29/2026 | $4.09 | $3.75 (-8.31%) | $4.09 | $3.75 | 19.20 K | $3.13 M |
| 09/28/2026 | $4.52 | $4.02 (-11.06%) | $4.61 | $4.00 | 17.00 K | $3.36 M |
| 09/25/2026 | $4.48 | $4.59 (2.46%) | $4.60 | $3.88 | 39.98 K | $3.84 M |
| 09/24/2026 | $5.50 | $4.51 (-18%) | $5.50 | $4.50 | 31.94 K | $3.77 M |
| 09/23/2026 | $6.35 | $5.47 (-13.86%) | $6.40 | $5.47 | 25.45 K | $4.57 M |
| 09/22/2026 | $6.23 | $6.38 (2.41%) | $6.83 | $6.23 | 30.36 K | $5.33 M |
| 09/21/2026 | $6.38 | $6.21 (-2.66%) | $6.38 | $6.21 | 6.60 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 |
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.
