Dark

CHEK
Check-Cap Ltd.
stock NASDAQ

Nov 7, 2025

1.64USD+33.333%(+0.41)441,492

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	1.270000	1.660000	1.270000	1.640000	+33.333%	441,492	0.000%
2025-11-06	1.300000	1.300000	1.220000	1.230000	-8.889%	36,736	+33.333%
2025-11-05	1.310000	1.350000	1.300000	1.350000	+2.273%	18,351	+21.481%
2025-11-04	1.320000	1.330000	1.310000	1.320000	-1.713%	32,288	+24.242%
2025-11-03	1.350000	1.350000	1.340000	1.343000	-3.381%	34,993	+22.115%
2025-10-31	1.370000	1.438600	1.370000	1.390000	0.000%	30,211	+17.986%
2025-10-30	1.400000	1.470000	1.360000	1.390000	-4.138%	62,211	+17.986%
2025-10-29	1.450000	1.470000	1.420000	1.450000	-2.685%	65,605	+13.103%
2025-10-28	1.590000	1.590000	1.440100	1.490000	-6.289%	61,516	+10.067%
2025-10-27	1.600000	1.646000	1.530000	1.590000	-1.852%	26,330	+3.145%
2025-10-24	1.520000	1.666000	1.520000	1.620000	+5.195%	47,717	+1.235%
2025-10-23	1.490000	1.550000	1.490000	1.540000	+1.987%	18,121	+6.494%
2025-10-22	1.480000	1.543000	1.480000	1.510000	-3.205%	49,856	+8.609%
2025-10-21	1.520000	1.619700	1.490000	1.560000	-0.637%	190,189	+5.128%
2025-10-20	1.770000	1.800000	1.560000	1.570000	-13.736%	136,230	+4.459%
2025-10-17	1.950000	1.959300	1.755000	1.820000	-12.919%	204,317	-9.890%
2025-10-16	1.970000	2.290000	1.970000	2.090000	+10.000%	427,402	-21.531%
2025-10-15	2.030000	2.080000	1.890000	1.900000	-3.553%	158,520	-13.684%
2025-10-14	1.870000	2.130000	1.840000	1.970000	+3.141%	129,527	-16.751%
2025-10-13	1.860000	1.990000	1.860000	1.910000	+3.804%	64,962	-14.136%
2025-10-10	2.000000	2.056300	1.840000	1.840000	-10.244%	188,833	-10.870%
2025-10-09	2.110000	2.150000	2.020000	2.050000	-4.206%	76,993	-20.000%
2025-10-08	2.110000	2.205000	2.110000	2.140000	+0.469%	132,872	-23.364%
2025-10-07	2.120000	2.230000	2.110000	2.130000	+0.948%	130,121	-23.005%
2025-10-06	2.290000	2.316700	2.100000	2.110000	-7.048%	279,853	-22.275%
2025-10-03	2.390000	2.390000	2.250000	2.270000	-5.021%	115,016	-27.753%
2025-10-02	2.240000	2.400000	2.180000	2.390000	+6.222%	231,595	-31.381%
2025-10-01	2.170000	2.380000	2.130000	2.250000	+6.132%	486,922	-27.111%
2025-09-30	2.360000	2.440000	2.120000	2.120000	-9.402%	315,723	-22.642%
2025-09-29	2.235000	2.355000	2.180500	2.340000	+5.882%	175,587	-29.915%
2025-09-26	2.190000	2.290000	2.110000	2.210000	-2.212%	317,634	-25.792%
2025-09-25	2.200000	2.320000	2.100000	2.260000	+5.116%	313,800	-27.434%
2025-09-24	2.220000	2.249500	2.100000	2.150000	-4.232%	314,910	-23.721%
2025-09-23	2.520000	2.540000	2.240000	2.245000	-8.367%	316,012	-26.949%
2025-09-22	2.230000	2.640000	2.230000	2.450000	+7.456%	962,426	-33.061%
2025-09-19	2.360000	2.481000	2.219000	2.280000	-9.163%	587,339	-28.070%
2025-09-18	2.060000	2.630000	2.040000	2.510000	+8.190%	1,759,053	-34.661%
2025-09-17	2.620000	2.680000	2.160000	2.320000	-7.937%	2,610,266	-29.310%
2025-09-16	2.595000	2.880000	2.220000	2.520000	+18.868%	17,814,371	-34.921%
2025-09-15	3.050000	3.130000	2.120000	2.120000	+184.220%	129,608,368	-22.642%
2025-09-12	0.690000	0.770000	0.686000	0.745900	+8.732%	20,443,257	+119.869%
2025-09-11	0.671400	0.700000	0.670100	0.686000	-4.722%	68,846	+139.067%
2025-09-10	0.653100	0.800000	0.650000	0.720000	+10.176%	191,991	+127.778%
2025-09-09	0.659500	0.679800	0.650600	0.653500	-3.883%	45,338	+150.956%
2025-09-08	0.660000	0.714200	0.660000	0.679900	+1.478%	75,406	+141.212%
2025-09-05	0.630000	0.670000	0.630000	0.670000	+3.315%	58,388	+144.776%
2025-09-04	0.650000	0.661000	0.640000	0.648500	-3.919%	39,078	+152.891%
2025-09-03	0.700400	0.720200	0.645500	0.674950	-3.620%	203,284	+142.981%
2025-09-02	0.690000	0.742900	0.630100	0.700300	-4.578%	451,155	+134.185%
2025-08-29	0.641000	1.060000	0.640200	0.733900	+14.048%	8,569,811	+123.464%
2025-08-28	0.621000	0.660000	0.621000	0.643500	-0.985%	42,657	+154.856%
2025-08-27	0.630000	0.649900	0.630000	0.649900	+2.637%	10,622	+152.347%
2025-08-26	0.623000	0.652500	0.611600	0.633200	-2.645%	26,995	+159.002%
2025-08-25	0.640000	0.667800	0.600200	0.650400	+0.962%	47,009	+152.153%
2025-08-22	0.700000	0.700000	0.615300	0.644200	+0.751%	32,408	+154.579%
2025-08-21	0.646800	0.659000	0.630400	0.639400	-0.868%	2,815	+156.490%
2025-08-20	0.630500	0.660000	0.630500	0.645000	-2.273%	5,242	+154.264%
2025-08-19	0.670000	0.680000	0.656900	0.660000	-0.151%	12,568	+148.485%
2025-08-18	0.662800	0.680000	0.661000	0.661000	-0.602%	11,369	+148.109%
2025-08-15	0.662000	0.673936	0.634500	0.665000	-1.700%	11,326	+146.617%
2025-08-14	0.670000	0.679900	0.654100	0.676500	-0.368%	9,285	+142.424%
2025-08-13	0.666200	0.680750	0.649900	0.678999	+1.925%	40,455	+141.532%
2025-08-12	0.650100	0.667900	0.650100	0.666172	-0.259%	9,366	+146.183%
2025-08-11	0.640000	0.689900	0.640000	0.667900	-0.299%	35,941	+145.546%
2025-08-08	0.639900	0.720000	0.620000	0.669900	+8.803%	50,663	+144.813%
2025-08-07	0.612281	0.635100	0.610000	0.615700	+1.937%	26,969	+166.363%
2025-08-06	0.621600	0.645551	0.593000	0.604000	-3.607%	77,891	+171.523%
2025-08-05	0.650000	0.650000	0.602000	0.626600	-3.748%	65,144	+161.730%
2025-08-04	0.668000	0.690000	0.650000	0.651000	-3.869%	10,622	+151.920%
2025-08-01	0.700000	0.728630	0.656250	0.677200	-8.474%	49,129	+142.174%
2025-07-31	0.707300	0.739900	0.707300	0.739900	+1.356%	4,022	+121.652%
2025-07-30	0.705000	0.730000	0.705000	0.730000	+1.375%	5,287	+124.658%
2025-07-29	0.740000	0.747500	0.720000	0.720100	-3.666%	73,410	+127.746%
2025-07-28	0.740000	0.754419	0.740000	0.747500	-1.632%	9,759	+119.398%
2025-07-25	0.740100	0.759900	0.740100	0.759900	+1.459%	4,487	+115.818%
2025-07-24	0.750000	0.765000	0.740101	0.748976	-1.812%	6,612	+118.966%
2025-07-23	0.768000	0.768000	0.762100	0.762800	+0.013%	8,966	+114.997%
2025-07-22	0.750000	0.768000	0.750000	0.762700	+1.154%	15,351	+115.026%
2025-07-21	0.740000	0.768000	0.740000	0.754000	-1.315%	14,508	+117.507%
2025-07-18	0.740000	0.764050	0.740000	0.764050	-0.773%	23,809	+114.646%
2025-07-17	0.751200	0.770000	0.740000	0.770000	-1.130%	36,694	+112.987%
2025-07-16	0.759900	0.780000	0.750100	0.778800	+1.156%	18,584	+110.580%
2025-07-15	0.770000	0.780000	0.730000	0.769900	-2.247%	37,592	+113.015%
2025-07-14	0.777800	0.800000	0.770000	0.787600	+0.331%	15,324	+108.228%
2025-07-11	0.780000	0.789900	0.770000	0.785000	+0.499%	20,733	+108.917%
2025-07-10	0.780200	0.800000	0.780000	0.781100	-2.655%	7,950	+109.960%
2025-07-09	0.780300	0.810000	0.780000	0.802400	-0.938%	6,419	+104.387%
2025-07-08	0.800000	0.810000	0.775500	0.810000	-0.589%	23,934	+102.469%
2025-07-07	0.730000	0.825000	0.730000	0.814800	+10.108%	186,881	+101.276%
2025-07-03	0.752100	0.752501	0.730101	0.740000	-1.622%	11,686	+121.622%
2025-07-02	0.752000	0.770000	0.752000	0.752200	-1.026%	5,194	+118.027%
2025-07-01	0.787000	0.787000	0.752100	0.760000	-1.452%	3,917	+115.789%
2025-06-30	0.770000	0.858900	0.751000	0.771200	+0.679%	221,708	+112.656%
2025-06-27	0.760000	0.770000	0.760000	0.766000	+0.776%	14,860	+114.099%
2025-06-26	0.760000	0.770100	0.760000	0.760100	-1.286%	8,448	+115.761%
2025-06-25	0.733300	0.770000	0.730100	0.770000	+5.005%	17,675	+112.987%
2025-06-24	0.750000	0.750000	0.730000	0.733300	-2.227%	10,820	+123.647%
2025-06-23	0.731500	0.770000	0.711000	0.750000	+1.553%	107,657	+118.667%
2025-06-20	0.735000	0.749990	0.730000	0.738529	+0.207%	15,734	+122.063%
2025-06-18	0.750000	0.750200	0.735000	0.737000	-4.037%	18,133	+122.524%
2025-06-17	0.756000	0.777900	0.750100	0.768001	+2.400%	9,615	+113.541%
2025-06-16	0.741000	0.796571	0.740000	0.750000	+1.351%	10,347	+118.667%
2025-06-13	0.767700	0.770000	0.735100	0.740000	-5.250%	36,280	+121.622%
2025-06-12	0.800000	0.800200	0.772500	0.781000	-3.342%	9,321	+109.987%
2025-06-11	0.800000	0.817000	0.800000	0.808000	-0.370%	8,525	+102.970%
2025-06-10	0.800000	0.811000	0.800000	0.811000	+1.299%	18,811	+102.219%
2025-06-09	0.790400	0.802500	0.790400	0.800600	-0.237%	14,955	+104.846%
2025-06-06	0.804100	0.805000	0.800000	0.802500	-0.889%	10,370	+104.361%
2025-06-05	0.800000	0.839900	0.800000	0.809700	-3.377%	12,629	+102.544%
2025-06-04	0.830000	0.840000	0.810000	0.838000	+4.750%	12,448	+95.704%
2025-06-03	0.790400	0.813800	0.790400	0.800000	-0.187%	13,660	+105.000%
2025-06-02	0.780000	0.824750	0.780000	0.801500	-1.921%	19,236	+104.616%
2025-05-30	0.858000	0.858000	0.801800	0.817200	-0.098%	23,208	+100.685%
2025-05-29	0.830000	0.840000	0.801600	0.818000	-1.446%	3,523	+100.489%
2025-05-28	0.815000	0.855900	0.801500	0.830000	+0.242%	18,243	+97.590%
2025-05-27	0.840000	0.863628	0.810000	0.828000	-2.307%	11,871	+98.068%
2025-05-23	0.828000	0.886014	0.828000	0.847550	-0.534%	7,217	+93.499%
2025-05-22	0.910000	0.917900	0.831800	0.852100	-3.291%	49,537	+92.466%
2025-05-21	0.880000	0.920900	0.880000	0.881100	-1.395%	36,825	+86.131%
2025-05-20	0.880100	0.923000	0.880100	0.893569	+1.530%	5,539	+83.534%
2025-05-19	0.903000	0.920000	0.880000	0.880100	-4.864%	5,541	+86.342%
2025-05-16	0.880100	1.060000	0.845200	0.925100	+1.958%	358,459	+77.278%
2025-05-15	0.920000	0.997900	0.837200	0.907330	-6.461%	134,047	+80.750%
2025-05-14	0.892400	1.090000	0.819500	0.970000	+8.295%	699,820	+69.072%
2025-05-13	0.815000	1.200000	0.790300	0.895700	+9.902%	927,153	+83.097%
2025-05-12	0.840000	1.028700	0.807100	0.815000	-0.525%	125,247	+101.227%
2025-05-09	0.885000	0.885000	0.804100	0.819300	-6.898%	30,517	+100.171%
2025-05-08	0.901800	0.924400	0.854000	0.880000	-10.204%	23,797	+86.364%
2025-05-07	1.020000	1.100000	0.960000	0.980000	-4.854%	116,087	+67.347%
2025-05-06	0.847300	1.110000	0.843600	1.030000	+15.834%	617,406	+59.223%
2025-05-05	0.760000	0.900000	0.760000	0.889200	+16.985%	71,012	+84.435%
2025-05-02	0.790000	0.796250	0.730000	0.760100	-3.741%	11,652	+115.761%
2025-05-01	0.770000	0.833300	0.770000	0.789640	+2.551%	26,507	+107.690%
2025-04-30	0.725400	0.878000	0.693500	0.770000	+7.647%	51,377	+112.987%
2025-04-29	0.794200	0.794200	0.680000	0.715300	-2.054%	21,387	+129.274%
2025-04-28	0.776300	0.790000	0.730300	0.730300	-7.557%	33,023	+124.565%
2025-04-25	0.651000	0.921300	0.651000	0.790000	+18.140%	421,800	+107.595%
2025-04-24	0.637300	0.668800	0.637200	0.668700	+2.877%	13,337	+145.252%
2025-04-23	0.637300	0.657499	0.637300	0.650000	-0.459%	14,102	+152.308%
2025-04-22	0.668700	0.668800	0.645000	0.653000	+0.446%	9,567	+151.149%
2025-04-21	0.667500	0.714000	0.650000	0.650100	-3.360%	4,855	+152.269%
2025-04-17	0.674500	0.674500	0.660500	0.672700	0.000%	4,096	+143.794%
2025-04-16	0.705500	0.711000	0.670000	0.672700	-1.939%	4,140	+143.794%
2025-04-15	0.683550	0.711500	0.655000	0.686000	+5.054%	4,411	+139.067%
2025-04-14	0.671000	0.729650	0.645000	0.653000	-3.331%	8,307	+151.149%
2025-04-11	0.672000	0.719100	0.672000	0.675500	-4.374%	26,655	+142.783%
2025-04-10	0.680000	0.726750	0.670500	0.706400	+4.652%	36,085	+132.163%
2025-04-09	0.631300	0.692800	0.631300	0.675000	+3.862%	19,177	+142.963%
2025-04-08	0.631000	0.694300	0.630000	0.649900	+0.062%	16,450	+152.347%
2025-04-07	0.610000	0.679900	0.610000	0.649500	-3.074%	76,453	+152.502%
2025-04-04	0.770000	0.799100	0.610000	0.670100	-13.502%	67,432	+144.740%
2025-04-03	0.772000	0.818000	0.770000	0.774700	-4.358%	7,135	+111.695%
2025-04-02	0.770000	0.820000	0.770000	0.810000	+1.250%	5,824	+102.469%
2025-04-01	0.840000	0.862412	0.800000	0.800000	+1.036%	9,699	+105.000%
2025-03-31	0.770000	0.801000	0.770000	0.791800	+0.228%	8,602	+107.123%
2025-03-28	0.820200	0.826650	0.771000	0.790000	-6.098%	15,652	+107.595%
2025-03-27	0.853600	0.930000	0.813300	0.841300	-1.441%	96,522	+94.936%
2025-03-26	0.848600	0.890000	0.826200	0.853600	-4.090%	7,877	+92.127%
2025-03-25	0.877550	0.899800	0.820000	0.890000	-1.668%	16,680	+84.270%
2025-03-24	0.870000	0.930000	0.802400	0.905100	+2.958%	40,499	+81.195%
2025-03-21	0.899000	0.900000	0.785363	0.879100	-1.225%	86,230	+86.554%
2025-03-20	0.770000	0.930000	0.761200	0.890000	+21.918%	294,844	+84.270%
2025-03-19	0.730000	0.789500	0.725100	0.730000	-0.748%	19,734	+124.658%
2025-03-18	0.749700	0.769000	0.730200	0.735500	-6.627%	55,193	+122.978%
2025-03-17	0.740000	0.870000	0.732100	0.787700	+2.299%	253,935	+108.201%
2025-03-14	0.770000	0.771000	0.725000	0.770000	-1.219%	12,357	+112.987%
2025-03-13	0.740000	0.789999	0.733500	0.779500	+1.418%	10,352	+110.391%
2025-03-12	0.819000	0.819000	0.732500	0.768600	+3.154%	40,454	+113.375%
2025-03-11	0.759000	0.788500	0.745100	0.745100	-3.297%	32,048	+120.105%
2025-03-10	0.771000	0.795000	0.762300	0.770500	-3.988%	13,337	+112.849%
2025-03-07	0.794900	0.822700	0.779000	0.802500	+3.024%	7,597	+104.361%
2025-03-06	0.829999	0.829999	0.759001	0.778942	-1.649%	19,712	+110.542%
2025-03-05	0.764000	0.829000	0.763000	0.792000	+0.266%	17,122	+107.071%
2025-03-04	0.809000	0.829999	0.760000	0.789900	-2.710%	43,319	+107.621%
2025-03-03	0.800000	0.840000	0.790000	0.811900	+1.272%	47,728	+101.995%
2025-02-28	0.827000	0.831100	0.790000	0.801700	-4.594%	36,117	+104.565%
2025-02-27	0.850000	0.870000	0.800000	0.840300	-3.414%	65,290	+95.168%
2025-02-26	0.841000	0.887900	0.840100	0.870000	-3.237%	132,202	+88.506%
2025-02-25	0.976500	0.980000	0.820000	0.899100	-14.371%	511,867	+82.405%
2025-02-24	1.070000	1.520000	0.840000	1.050000	+35.606%	6,615,997	+56.190%
2025-02-21	0.750000	0.774300	0.710000	0.774300	+0.116%	69,792	+111.804%
2025-02-20	0.790000	0.792000	0.712000	0.773400	-3.325%	49,689	+112.051%
2025-02-19	0.838800	0.873000	0.800000	0.800000	-4.773%	54,016	+105.000%
2025-02-18	0.800000	0.900000	0.800000	0.840100	-2.427%	114,811	+95.215%
2025-02-14	0.884700	0.915800	0.860000	0.861000	-4.333%	37,432	+90.476%
2025-02-13	0.891000	0.900000	0.860000	0.900000	+4.131%	27,158	+82.222%
2025-02-12	0.900000	0.900000	0.860000	0.864300	-1.784%	76,067	+89.749%
2025-02-11	0.880000	0.905000	0.880000	0.880000	-2.233%	50,622	+86.364%
2025-02-10	0.928700	0.968000	0.810000	0.900100	-2.163%	139,121	+82.202%
2025-02-07	0.873300	0.969800	0.856000	0.920000	+4.534%	185,563	+78.261%
2025-02-06	0.880000	0.925000	0.850000	0.880100	-1.123%	26,048	+86.342%
2025-02-05	0.900000	0.999799	0.830000	0.890100	-1.034%	190,443	+84.249%
2025-02-04	0.840000	0.899900	0.820000	0.899400	+6.438%	35,282	+82.344%
2025-02-03	0.833000	0.874000	0.810000	0.845000	-5.996%	28,328	+94.083%
2025-01-31	1.030000	1.060000	0.866000	0.898900	-11.000%	92,415	+82.445%
2025-01-30	1.070000	1.070000	0.960101	1.010000	+2.020%	40,421	+62.376%
2025-01-29	1.050000	1.060000	0.980000	0.990000	-6.604%	43,186	+65.657%
2025-01-28	1.190000	1.190000	1.050000	1.060000	-10.924%	83,928	+54.717%
2025-01-27	1.260000	1.280000	1.182400	1.190000	-8.462%	27,396	+37.815%
2025-01-24	1.330000	1.330000	1.260000	1.300000	-3.704%	77,112	+26.154%
2025-01-23	1.320000	1.380000	1.310000	1.350000	+4.651%	52,475	+21.481%
2025-01-22	1.230000	1.300000	1.190000	1.290000	+4.878%	57,859	+27.132%
2025-01-21	1.300000	1.320000	1.190000	1.230000	-5.385%	62,699	+33.333%
2025-01-17	1.280000	1.330000	1.260000	1.300000	+2.362%	77,746	+26.154%
2025-01-16	1.300000	1.312000	1.253400	1.270000	-2.308%	43,359	+29.134%
2025-01-15	1.280000	1.350000	1.250000	1.300000	+1.563%	38,157	+26.154%
2025-01-14	1.370000	1.416700	1.270000	1.280000	-14.667%	136,637	+28.125%
2025-01-13	1.530000	1.689900	1.450000	1.500000	-1.961%	244,440	+9.333%
2025-01-10	1.470000	1.600000	1.360000	1.530000	+4.082%	219,590	+7.190%
2025-01-08	1.530000	1.570000	1.350000	1.470000	-10.366%	340,069	+11.565%
2025-01-07	1.350000	2.000000	1.350000	1.640000	+21.481%	2,547,888	0.000%
2025-01-06	1.250000	1.730000	1.130000	1.350000	-23.729%	2,004,375	+21.481%
2025-01-03	1.450000	1.880100	1.380000	1.770000	+53.247%	15,999,754	-7.345%
2025-01-02	0.970000	1.300000	0.901700	1.155000	+16.678%	10,806,984	+41.991%
2024-12-31	1.120000	1.145600	0.960000	0.989900	-13.922%	175,703	+65.673%
2024-12-30	1.040000	1.200000	1.010000	1.150000	+4.545%	287,005	+42.609%
2024-12-27	1.230000	1.250000	0.970000	1.100000	-7.563%	504,016	+49.091%
2024-12-26	1.430000	1.790000	1.170000	1.190000	-23.226%	1,238,383	+37.815%
2024-12-24	1.600000	1.680000	1.250000	1.550000	-31.111%	3,493,278	+5.806%
2024-12-23	0.598800	3.040000	0.560000	2.250000	+281.356%	40,093,341	-27.111%
2024-12-20	0.560000	0.610000	0.560000	0.590000	+3.436%	32,108	+177.966%
2024-12-19	0.600000	0.600000	0.570400	0.570400	-4.933%	16,557	+187.518%
2024-12-18	0.610000	0.616000	0.600000	0.600000	-1.800%	16,639	+173.333%
2024-12-17	0.611100	0.630000	0.611000	0.611000	-0.650%	18,235	+168.412%
2024-12-16	0.611100	0.622499	0.611100	0.615000	-1.851%	13,668	+166.667%
2024-12-13	0.639000	0.639000	0.611300	0.626600	-2.094%	7,093	+161.730%
2024-12-12	0.610000	0.675000	0.610000	0.640000	-1.554%	33,213	+156.250%
2024-12-11	0.712100	0.712100	0.636600	0.650100	-7.656%	26,882	+152.269%
2024-12-10	0.760000	0.768700	0.680000	0.704000	-7.878%	36,332	+132.955%
2024-12-09	0.754900	0.779900	0.750000	0.764200	-2.101%	18,100	+114.604%
2024-12-06	0.801000	0.810000	0.770000	0.780601	-3.630%	18,809	+110.095%
2024-12-05	0.790000	0.811200	0.790000	0.810000	-1.818%	11,473	+102.469%
2024-12-04	0.801000	0.825387	0.800000	0.825000	+2.740%	11,180	+98.788%
2024-12-03	0.820000	0.829300	0.800100	0.803000	-2.073%	7,285	+104.234%
2024-12-02	0.813300	0.820000	0.800000	0.820000	+1.851%	7,806	+100.000%
2024-11-29	0.782000	0.838900	0.780000	0.805100	+0.575%	3,947	+103.701%
2024-11-27	0.802500	0.816400	0.781000	0.800500	-0.928%	5,121	+104.872%
2024-11-26	0.820000	0.823406	0.780051	0.808000	-1.186%	6,151	+102.970%
2024-11-25	0.800000	0.889000	0.800000	0.817700	-0.535%	10,624	+100.563%
2024-11-22	0.814400	0.860000	0.780400	0.822100	+1.481%	7,933	+99.489%
2024-11-21	0.790000	0.819752	0.765000	0.810100	+6.368%	16,499	+102.444%
2024-11-20	0.760000	0.800000	0.760000	0.761600	+0.197%	9,324	+115.336%
2024-11-19	0.810000	0.810000	0.760000	0.760100	-4.976%	13,691	+115.761%
2024-11-18	0.826800	0.826800	0.770000	0.799900	+3.275%	15,066	+105.026%
2024-11-15	0.800000	0.829300	0.761000	0.774537	-3.316%	25,887	+111.739%
2024-11-14	0.840000	0.840100	0.800000	0.801100	-5.753%	11,224	+104.719%
2024-11-13	0.860000	0.872200	0.840000	0.850000	-1.983%	17,307	+92.941%
2024-11-12	0.850000	0.910000	0.835050	0.867200	+3.238%	129,003	+89.114%
2024-11-11	0.976500	1.000000	0.800000	0.840000	-15.992%	84,358	+95.238%
2024-11-08	1.080000	1.080000	0.998800	0.999900	-7.417%	46,223	+64.016%
2024-11-07	1.100000	1.149200	1.080000	1.080000	-6.046%	15,148	+51.852%
2024-11-06	1.150000	1.182000	1.110000	1.149500	-0.493%	6,862	+42.671%
2024-11-05	1.140000	1.275800	1.104500	1.155200	+1.333%	8,444	+41.967%
2024-11-04	1.150000	1.159000	1.100000	1.140000	-0.870%	13,999	+43.860%
2024-11-01	1.110000	1.160000	1.110000	1.150000	+3.604%	4,686	+42.609%
2024-10-31	1.120000	1.150000	1.100000	1.110000	-2.632%	14,458	+47.748%
2024-10-30	1.120000	1.239200	1.120000	1.140000	-4.378%	12,178	+43.860%
2024-10-29	1.190000	1.220000	1.151500	1.192200	+1.034%	8,912	+37.561%
2024-10-28	1.150000	1.290000	1.140000	1.180000	+2.653%	40,455	+38.983%
2024-10-25	1.150000	1.175000	1.120000	1.149500	-0.043%	23,408	+42.671%
2024-10-24	1.221000	1.300000	1.145000	1.150000	-9.449%	30,080	+42.609%
2024-10-23	1.450000	1.460000	1.120000	1.270000	-13.014%	79,415	+29.134%
2024-10-22	1.380000	1.460000	1.380000	1.460000	0.000%	8,505	+12.329%
2024-10-21	1.420000	1.480000	1.396100	1.460000	+2.098%	6,917	+12.329%
2024-10-18	1.470000	1.490000	1.400100	1.430000	-3.378%	10,028	+14.685%
2024-10-17	1.390000	1.490000	1.390000	1.480000	-0.671%	3,802	+10.811%
2024-10-16	1.420000	1.490000	1.360000	1.490000	+4.930%	10,182	+10.067%
2024-10-15	1.455000	1.480000	1.340000	1.420000	-4.692%	13,316	+15.493%
2024-10-14	1.420000	1.490000	1.340100	1.489900	+2.752%	5,762	+10.075%
2024-10-11	1.440000	1.500000	1.440000	1.450000	-2.027%	8,195	+13.103%
2024-10-10	1.360000	1.480000	1.350000	1.480000	+3.301%	12,049	+10.811%
2024-10-09	1.500000	1.500000	1.371000	1.432700	-1.193%	12,897	+14.469%
2024-10-08	1.440000	1.500000	1.440000	1.450000	-2.685%	10,053	+13.103%
2024-10-07	1.480000	1.490000	1.330000	1.490000	+4.196%	20,233	+10.067%
2024-10-04	1.360000	1.500000	1.230000	1.430000	+1.418%	30,135	+14.685%
2024-10-03	1.310000	1.490000	1.310000	1.410000	+5.224%	9,618	+16.312%
2024-10-02	1.240000	1.350000	1.240000	1.340000	+7.200%	11,419	+22.388%
2024-10-01	1.290000	1.290000	1.180000	1.250000	-0.794%	5,256	+31.200%
2024-09-30	1.170000	1.320000	1.150000	1.260000	+7.289%	17,626	+30.159%
2024-09-27	1.330000	1.340000	1.130000	1.174400	-13.007%	59,468	+39.646%
2024-09-26	1.410000	1.467600	1.311000	1.350000	-4.255%	24,697	+21.481%
2024-09-25	1.620000	1.620000	1.395000	1.410000	-10.759%	23,811	+16.312%
2024-09-24	1.630000	1.630000	1.530000	1.580000	-3.067%	26,597	+3.797%
2024-09-23	1.690000	1.690000	1.610000	1.630000	-3.550%	13,308	+0.613%
2024-09-20	1.720000	1.730000	1.640100	1.690000	-2.312%	24,533	-2.959%
2024-09-19	1.730000	1.730000	1.645000	1.730000	0.000%	25,885	-5.202%
2024-09-18	1.740000	1.740000	1.640000	1.730000	-1.143%	18,719	-5.202%
2024-09-17	1.760000	1.900000	1.710000	1.750000	-3.846%	67,436	-6.286%
2024-09-16	1.790000	1.830000	1.760000	1.820000	+1.676%	2,500	-9.890%
2024-09-13	1.770000	1.835000	1.770000	1.790000	-0.556%	5,166	-8.380%
2024-09-12	1.810000	1.878100	1.800000	1.800000	0.000%	4,141	-8.889%
2024-09-11	1.790000	1.840000	1.790000	1.800000	-2.703%	2,414	-8.889%
2024-09-10	1.850000	1.855000	1.798000	1.850000	-1.070%	1,392	-11.351%
2024-09-09	1.820000	1.900000	1.780000	1.870000	+0.538%	2,592	-12.299%
2024-09-06	1.883100	1.883100	1.770000	1.860000	-1.064%	4,325	-11.828%
2024-09-05	1.930000	1.930000	1.802000	1.880000	+2.168%	1,949	-12.766%
2024-09-04	1.880000	1.949900	1.840000	1.840100	-3.153%	4,171	-10.874%
2024-09-03	1.900000	1.930000	1.830000	1.900000	+0.796%	4,011	-13.684%
2024-08-30	1.950000	1.950000	1.875800	1.885000	-2.332%	3,912	-12.997%
2024-08-29	1.830000	1.950000	1.830000	1.930000	+6.044%	20,171	-15.026%
2024-08-28	1.900000	1.950000	1.800000	1.820000	-4.211%	7,589	-9.890%
2024-08-27	1.900000	1.900000	1.850000	1.900000	0.000%	2,985	-13.684%
2024-08-26	1.915000	1.915000	1.855100	1.900000	+0.529%	1,257	-13.684%
2024-08-23	1.890000	1.900000	1.860000	1.890000	+1.618%	2,806	-13.228%
2024-08-22	1.850000	1.976000	1.840000	1.859900	-3.632%	3,747	-11.823%
2024-08-21	1.976900	1.980000	1.840100	1.930000	+1.047%	3,263	-15.026%
2024-08-20	1.860000	1.920000	1.830000	1.910000	-0.521%	2,722	-14.136%
2024-08-19	1.850000	1.920000	1.830000	1.920000	+3.226%	4,720	-14.583%
2024-08-16	1.954100	1.954100	1.840000	1.860000	+1.639%	2,933	-11.828%
2024-08-15	1.930000	1.930000	1.830000	1.830000	-2.400%	4,210	-10.383%
2024-08-14	1.875000	1.875000	1.850500	1.875000	-1.832%	1,051	-12.533%
2024-08-13	1.850000	2.050000	1.850000	1.910000	+3.243%	4,531	-14.136%
2024-08-12	1.920000	1.920000	1.850000	1.850000	-3.141%	3,400	-11.351%
2024-08-09	1.915000	1.915000	1.910000	1.910000	0.000%	704	-14.136%
2024-08-08	1.880000	2.050000	1.810000	1.910000	+1.596%	26,372	-14.136%
2024-08-07	1.990000	2.000000	1.853700	1.880000	-2.611%	4,106	-12.766%
2024-08-06	1.920000	2.000000	1.840100	1.930400	+0.542%	7,634	-15.044%
2024-08-05	1.940000	1.940000	1.910000	1.920000	-3.030%	7,395	-14.583%
2024-08-02	2.000000	2.000000	1.910100	1.980000	-1.000%	11,990	-17.172%
2024-08-01	2.000000	2.000000	1.980000	2.000000	-0.498%	8,739	-18.000%
2024-07-31	1.950000	2.010000	1.950000	2.010000	+0.500%	3,658	-18.408%
2024-07-30	1.990000	2.005000	1.950000	2.000000	+0.913%	7,462	-18.000%
2024-07-29	2.020000	2.030000	1.980000	1.981900	-1.398%	11,109	-17.251%
2024-07-26	1.980000	2.045000	1.980000	2.010000	-0.495%	3,504	-18.408%
2024-07-25	1.980000	2.020000	1.970000	2.020000	0.000%	6,599	-18.812%
2024-07-24	1.990000	2.020000	1.990000	2.020000	0.000%	2,133	-18.812%
2024-07-23	1.960000	2.030000	1.950000	2.020000	+2.020%	8,409	-18.812%
2024-07-22	2.030000	2.030000	1.940000	1.980000	-2.463%	4,830	-17.172%
2024-07-19	2.005000	2.040000	2.005000	2.030000	-1.024%	2,740	-19.212%
2024-07-18	2.020000	2.070000	1.990000	2.051000	-0.678%	3,236	-20.039%
2024-07-17	1.970000	2.070000	1.970000	2.065000	+1.995%	6,172	-20.581%
2024-07-16	2.000000	2.070000	1.995000	2.024600	-0.266%	3,311	-18.996%
2024-07-15	2.060000	2.060000	2.010000	2.030000	-0.490%	19,397	-19.212%
2024-07-12	2.020000	2.069900	2.010000	2.040000	0.000%	7,225	-19.608%
2024-07-11	1.990000	2.040000	1.960000	2.040000	+2.000%	9,852	-19.608%
2024-07-10	1.990000	2.017300	1.970000	2.000000	+2.041%	6,221	-18.000%
2024-07-09	1.955000	1.960000	1.937800	1.960000	+1.292%	4,954	-16.327%
2024-07-08	1.990000	2.000000	1.910000	1.935000	-3.731%	13,190	-15.245%
2024-07-05	2.065000	2.070000	1.910000	2.010000	-1.946%	26,973	-18.408%
2024-07-03	1.990000	2.079900	1.990000	2.049900	+1.985%	6,736	-19.996%
2024-07-02	2.060000	2.060000	2.010000	2.010000	-1.471%	17,489	-18.408%
2024-07-01	2.010000	2.159900	1.950000	2.040000	+1.493%	53,375	-19.608%
2024-06-28	1.980000	2.018100	1.980000	2.010000	+2.551%	12,302	-18.408%
2024-06-27	2.050000	2.050000	1.950000	1.960000	-4.390%	22,408	-16.327%
2024-06-26	1.940200	2.170000	1.940200	2.050000	+3.015%	18,695	-20.000%
2024-06-25	2.110000	2.204700	1.800000	1.990000	-5.687%	50,949	-17.588%
2024-06-24	2.120000	2.200000	2.091400	2.110000	-1.171%	27,605	-22.275%
2024-06-21	2.250000	2.250000	2.100100	2.135000	-4.372%	29,154	-23.185%
2024-06-20	2.140000	2.270000	2.087000	2.232600	+1.945%	62,439	-26.543%
2024-06-18	2.190000	2.200000	2.090100	2.190000	-2.232%	5,599	-25.114%
2024-06-17	2.115500	2.250000	2.115500	2.240000	+1.818%	38,392	-26.786%
2024-06-14	2.100000	2.200000	2.080000	2.200000	+2.326%	17,990	-25.455%
2024-06-13	2.180000	2.180000	2.140000	2.150000	-2.935%	10,889	-23.721%
2024-06-12	2.178000	2.227700	2.178000	2.215000	-1.486%	2,525	-25.959%
2024-06-11	2.260000	2.260000	2.190000	2.248400	-1.817%	8,309	-27.059%
2024-06-10	2.240000	2.300000	2.210000	2.290000	+3.149%	4,411	-28.384%
2024-06-07	2.255000	2.260000	2.220000	2.220100	+0.005%	7,607	-26.129%
2024-06-06	2.200000	2.260000	2.200000	2.220000	-0.005%	14,188	-26.126%
2024-06-05	2.230000	2.270000	2.220000	2.220100	-2.198%	2,906	-26.129%
2024-06-04	2.235000	2.280000	2.220000	2.270000	-0.873%	3,659	-27.753%
2024-06-03	2.220000	2.300000	2.200900	2.290000	-0.218%	8,917	-28.384%
2024-05-31	2.250000	2.300000	2.140100	2.295000	+0.135%	7,745	-28.540%
2024-05-30	2.166700	2.300000	2.166700	2.291900	-0.352%	2,359	-28.444%
2024-05-29	2.280000	2.300000	2.140000	2.300000	+2.222%	8,929	-28.696%
2024-05-28	2.230000	2.290000	2.210000	2.250000	-0.881%	4,524	-27.111%
2024-05-24	2.270000	2.270000	2.210000	2.270000	0.000%	9,716	-27.753%
2024-05-23	2.190000	2.270000	2.190000	2.270000	+2.252%	2,633	-27.753%
2024-05-22	2.240000	2.240000	2.205000	2.220000	+0.226%	8,282	-26.126%
2024-05-21	2.163900	2.245000	2.163900	2.215000	+1.606%	5,310	-25.959%
2024-05-20	2.150000	2.200000	2.150000	2.180000	-0.229%	2,066	-24.771%

document.getElementById("BMWYVj").onerror = function(){this.style.display='none';}; .dark-mode .D8WNj1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8WNj1{ color: #333333; background-color: white; border: 2px solid #333333; }CHEKCheck-Cap Ltd.stock NASDAQ

CHEK
Check-Cap Ltd.
stock NASDAQ