5 DAY PERFORMANCE
+81.13%
1 MONTH PERFORMANCE
+68.42%
3 MONTH PERFORMANCE
+28.86%
6 MONTH PERFORMANCE
+15.66%
YEAR-TO-DATE PERFORMANCE
+18.52%
Check-Cap Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.40 | 8.45 K | |
| 08/06/2026 | $1.26 | $1.43 (13.49%) | $1.43 | $1.24 | 84.40 K | $8.36 M |
| 08/05/2026 | $1.15 | $1.30 (13.04%) | $1.36 | $1.13 | 197.20 K | $7.60 M |
| 08/04/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.12 | 27.18 K | $6.73 M |
| 08/03/2026 | $1.08 | $1.13 (4.63%) | $1.15 | $1.06 | 28.21 K | $6.61 M |
| 07/31/2026 | $1.07 | $1.06 (-0.93%) | $1.12 | $1.00 | 28.64 K | $6.20 M |
| 07/30/2026 | $1.05 | $1.07 (1.9%) | $1.12 | $1.03 | 37.70 K | $6.26 M |
| 07/29/2026 | $1.04 | $1.04 (0%) | $1.04 | $0.97 | 25.63 K | $6.08 M |
| 07/28/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.01 | 11.24 K | $6.14 M |
| 07/27/2026 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.05 | 23.45 K | $6.26 M |
| 07/24/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.10 | 15.88 K | $6.43 M |
| 07/23/2026 | $1.03 | $1.17 (13.59%) | $1.18 | $1.00 | 106.62 K | $6.84 M |
| 07/22/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 7.14 K | $5.91 M |
| 07/21/2026 | $0.99 | $1.02 (3.55%) | $1.02 | $0.99 | 24.50 K | $5.97 M |
| 07/20/2026 | $1.00 | $0.95 (-5%) | $1.00 | $0.95 | 15.40 K | $5.56 M |
| 07/17/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 12.20 K | $5.85 M |
| 07/16/2026 | $1.02 | $1.00 (-1.96%) | $1.08 | $1.00 | 112.25 K | $5.85 M |
| 07/15/2026 | $1.15 | $1.01 (-12.17%) | $1.15 | $1.00 | 99.79 K | $5.91 M |
| 07/14/2026 | $1.14 | $1.13 (-0.88%) | $1.26 | $1.10 | 221.10 K | $6.61 M |
| 07/13/2026 | $1.18 | $1.13 (-4.24%) | $1.21 | $1.10 | 119.82 K | $6.61 M |
| 07/10/2026 | $1.20 | $1.22 (1.67%) | $1.23 | $1.17 | 21.60 K | $7.14 M |
| 07/09/2026 | $1.12 | $1.23 (9.82%) | $1.23 | $1.10 | 34.80 K | $7.19 M |
| 07/08/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 13.64 K | $6.61 M |
| 07/07/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.09 | 31.80 K | $6.67 M |
| 07/06/2026 | $1.14 | $1.16 (1.75%) | $1.18 | $1.09 | 18.80 K | $6.78 M |
| 07/02/2026 | $1.29 | $1.14 (-11.63%) | $1.29 | $1.10 | 51.74 K | $6.67 M |
| 07/01/2026 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.21 | 20.20 K | $7.25 M |
| 06/30/2026 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.20 | 37.93 K | $7.31 M |
| 06/29/2026 | $1.07 | $1.26 (17.76%) | $1.27 | $1.07 | 315.32 K | $7.37 M |
| 06/26/2026 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.06 | 42.58 K | $6.38 M |
| 06/25/2026 | $1.30 | $1.11 (-14.62%) | $1.34 | $1.10 | 103.61 K | $6.49 M |
| 06/24/2026 | $1.36 | $1.29 (-5.15%) | $1.40 | $1.29 | 84.17 K | $7.55 M |
| 06/23/2026 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.35 | 50.25 K | $7.95 M |
| 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 |
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.
