Dark

CHEK
Check-Cap Ltd.
stock NASDAQ

At Close

May 9, 2025 11:28:35 AM EDT

0.8200USD-6.591%(-0.0600)30,517

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 8:45:30 AM EDT

0.9880USD+12.273%(+0.1080)0

After-hours

May 8, 2025 4:47:30 PM EDT

0.8551USD-2.830%(-0.0249)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.885000	0.885000	0.804100	0.819300	-6.898%	30,517	0.000%
2025-05-08	0.901800	0.924400	0.854000	0.880000	-10.204%	23,797	-6.898%
2025-05-07	1.020000	1.100000	0.960000	0.980000	-4.854%	116,087	-16.398%
2025-05-06	0.847300	1.110000	0.843600	1.030000	+15.834%	617,406	-20.456%
2025-05-05	0.760000	0.900000	0.760000	0.889200	+16.985%	71,012	-7.861%
2025-05-02	0.790000	0.796250	0.730000	0.760100	-3.741%	11,652	+7.788%
2025-05-01	0.770000	0.833300	0.770000	0.789640	+2.551%	26,507	+3.756%
2025-04-30	0.725400	0.878000	0.693500	0.770000	+7.647%	51,377	+6.403%
2025-04-29	0.794200	0.794200	0.680000	0.715300	-2.054%	21,387	+14.539%
2025-04-28	0.776300	0.790000	0.730300	0.730300	-7.557%	33,023	+12.187%
2025-04-25	0.651000	0.921300	0.651000	0.790000	+18.140%	421,800	+3.709%
2025-04-24	0.637300	0.668800	0.637200	0.668700	+2.877%	13,337	+22.521%
2025-04-23	0.637300	0.657499	0.637300	0.650000	-0.459%	14,102	+26.046%
2025-04-22	0.668700	0.668800	0.645000	0.653000	+0.446%	9,567	+25.467%
2025-04-21	0.667500	0.714000	0.650000	0.650100	-3.360%	4,855	+26.027%
2025-04-17	0.674500	0.674500	0.660500	0.672700	0.000%	4,096	+21.793%
2025-04-16	0.705500	0.711000	0.670000	0.672700	-1.939%	4,140	+21.793%
2025-04-15	0.683550	0.711500	0.655000	0.686000	+5.054%	4,411	+19.431%
2025-04-14	0.671000	0.729650	0.645000	0.653000	-3.331%	8,307	+25.467%
2025-04-11	0.672000	0.719100	0.672000	0.675500	-4.374%	26,655	+21.288%
2025-04-10	0.680000	0.726750	0.670500	0.706400	+4.652%	36,085	+15.982%
2025-04-09	0.631300	0.692800	0.631300	0.675000	+3.862%	19,177	+21.378%
2025-04-08	0.631000	0.694300	0.630000	0.649900	+0.062%	16,450	+26.066%
2025-04-07	0.610000	0.679900	0.610000	0.649500	-3.074%	76,453	+26.143%
2025-04-04	0.770000	0.799100	0.610000	0.670100	-13.502%	67,432	+22.265%
2025-04-03	0.772000	0.818000	0.770000	0.774700	-4.358%	7,135	+5.757%
2025-04-02	0.770000	0.820000	0.770000	0.810000	+1.250%	5,824	+1.148%
2025-04-01	0.840000	0.862412	0.800000	0.800000	+1.036%	9,699	+2.413%
2025-03-31	0.770000	0.801000	0.770000	0.791800	+0.228%	8,602	+3.473%
2025-03-28	0.820200	0.826650	0.771000	0.790000	-6.098%	15,652	+3.709%
2025-03-27	0.853600	0.930000	0.813300	0.841300	-1.441%	96,522	-2.615%
2025-03-26	0.848600	0.890000	0.826200	0.853600	-4.090%	7,877	-4.018%
2025-03-25	0.877550	0.899800	0.820000	0.890000	-1.668%	16,680	-7.944%
2025-03-24	0.870000	0.930000	0.802400	0.905100	+2.958%	40,499	-9.480%
2025-03-21	0.899000	0.900000	0.785363	0.879100	-1.225%	86,230	-6.802%
2025-03-20	0.770000	0.930000	0.761200	0.890000	+21.918%	294,844	-7.944%
2025-03-19	0.730000	0.789500	0.725100	0.730000	-0.748%	19,734	+12.233%
2025-03-18	0.749700	0.769000	0.730200	0.735500	-6.627%	55,193	+11.394%
2025-03-17	0.740000	0.870000	0.732100	0.787700	+2.299%	253,935	+4.012%
2025-03-14	0.770000	0.771000	0.725000	0.770000	-1.219%	12,357	+6.403%
2025-03-13	0.740000	0.789999	0.733500	0.779500	+1.418%	10,352	+5.106%
2025-03-12	0.819000	0.819000	0.732500	0.768600	+3.154%	40,454	+6.596%
2025-03-11	0.759000	0.788500	0.745100	0.745100	-3.297%	32,048	+9.958%
2025-03-10	0.771000	0.795000	0.762300	0.770500	-3.988%	13,337	+6.334%
2025-03-07	0.794900	0.822700	0.779000	0.802500	+3.024%	7,597	+2.093%
2025-03-06	0.829999	0.829999	0.759001	0.778942	-1.649%	19,712	+5.181%
2025-03-05	0.764000	0.829000	0.763000	0.792000	+0.266%	17,122	+3.447%
2025-03-04	0.809000	0.829999	0.760000	0.789900	-2.710%	43,319	+3.722%
2025-03-03	0.800000	0.840000	0.790000	0.811900	+1.272%	47,728	+0.911%
2025-02-28	0.827000	0.831100	0.790000	0.801700	-4.594%	36,117	+2.195%
2025-02-27	0.850000	0.870000	0.800000	0.840300	-3.414%	65,290	-2.499%
2025-02-26	0.841000	0.887900	0.840100	0.870000	-3.237%	132,202	-5.828%
2025-02-25	0.976500	0.980000	0.820000	0.899100	-14.371%	511,867	-8.876%
2025-02-24	1.070000	1.520000	0.840000	1.050000	+35.606%	6,615,997	-21.971%
2025-02-21	0.750000	0.774300	0.710000	0.774300	+0.116%	69,792	+5.812%
2025-02-20	0.790000	0.792000	0.712000	0.773400	-3.325%	49,689	+5.935%
2025-02-19	0.838800	0.873000	0.800000	0.800000	-4.773%	54,016	+2.413%
2025-02-18	0.800000	0.900000	0.800000	0.840100	-2.427%	114,811	-2.476%
2025-02-14	0.884700	0.915800	0.860000	0.861000	-4.333%	37,432	-4.843%
2025-02-13	0.891000	0.900000	0.860000	0.900000	+4.131%	27,158	-8.967%
2025-02-12	0.900000	0.900000	0.860000	0.864300	-1.784%	76,067	-5.207%
2025-02-11	0.880000	0.905000	0.880000	0.880000	-2.233%	50,622	-6.898%
2025-02-10	0.928700	0.968000	0.810000	0.900100	-2.163%	139,121	-8.977%
2025-02-07	0.873300	0.969800	0.856000	0.920000	+4.534%	185,563	-10.946%
2025-02-06	0.880000	0.925000	0.850000	0.880100	-1.123%	26,048	-6.908%
2025-02-05	0.900000	0.999799	0.830000	0.890100	-1.034%	190,443	-7.954%
2025-02-04	0.840000	0.899900	0.820000	0.899400	+6.438%	35,282	-8.906%
2025-02-03	0.833000	0.874000	0.810000	0.845000	-5.996%	28,328	-3.041%
2025-01-31	1.030000	1.060000	0.866000	0.898900	-11.000%	92,415	-8.855%
2025-01-30	1.070000	1.070000	0.960101	1.010000	+2.020%	40,421	-18.881%
2025-01-29	1.050000	1.060000	0.980000	0.990000	-6.604%	43,186	-17.242%
2025-01-28	1.190000	1.190000	1.050000	1.060000	-10.924%	83,928	-22.708%
2025-01-27	1.260000	1.280000	1.182400	1.190000	-8.462%	27,396	-31.151%
2025-01-24	1.330000	1.330000	1.260000	1.300000	-3.704%	77,112	-36.977%
2025-01-23	1.320000	1.380000	1.310000	1.350000	+4.651%	52,475	-39.311%
2025-01-22	1.230000	1.300000	1.190000	1.290000	+4.878%	57,859	-36.488%
2025-01-21	1.300000	1.320000	1.190000	1.230000	-5.385%	62,699	-33.390%
2025-01-17	1.280000	1.330000	1.260000	1.300000	+2.362%	77,746	-36.977%
2025-01-16	1.300000	1.312000	1.253400	1.270000	-2.308%	43,359	-35.488%
2025-01-15	1.280000	1.350000	1.250000	1.300000	+1.563%	38,157	-36.977%
2025-01-14	1.370000	1.416700	1.270000	1.280000	-14.667%	136,637	-35.992%
2025-01-13	1.530000	1.689900	1.450000	1.500000	-1.961%	244,440	-45.380%
2025-01-10	1.470000	1.600000	1.360000	1.530000	+4.082%	219,590	-46.451%
2025-01-08	1.530000	1.570000	1.350000	1.470000	-10.366%	340,069	-44.265%
2025-01-07	1.350000	2.000000	1.350000	1.640000	+21.481%	2,547,888	-50.043%
2025-01-06	1.250000	1.730000	1.130000	1.350000	-23.729%	2,004,375	-39.311%
2025-01-03	1.450000	1.880100	1.380000	1.770000	+53.247%	15,999,754	-53.712%
2025-01-02	0.970000	1.300000	0.901700	1.155000	+16.678%	10,806,984	-29.065%
2024-12-31	1.120000	1.145600	0.960000	0.989900	-13.922%	175,703	-17.234%
2024-12-30	1.040000	1.200000	1.010000	1.150000	+4.545%	287,005	-28.757%
2024-12-27	1.230000	1.250000	0.970000	1.100000	-7.563%	504,016	-25.518%
2024-12-26	1.430000	1.790000	1.170000	1.190000	-23.226%	1,238,383	-31.151%
2024-12-24	1.600000	1.680000	1.250000	1.550000	-31.111%	3,493,278	-47.142%
2024-12-23	0.598800	3.040000	0.560000	2.250000	+281.356%	40,093,341	-63.587%
2024-12-20	0.560000	0.610000	0.560000	0.590000	+3.436%	32,108	+38.864%
2024-12-19	0.600000	0.600000	0.570400	0.570400	-4.933%	16,557	+43.636%
2024-12-18	0.610000	0.616000	0.600000	0.600000	-1.800%	16,639	+36.550%
2024-12-17	0.611100	0.630000	0.611000	0.611000	-0.650%	18,235	+34.092%
2024-12-16	0.611100	0.622499	0.611100	0.615000	-1.851%	13,668	+33.220%
2024-12-13	0.639000	0.639000	0.611300	0.626600	-2.094%	7,093	+30.753%
2024-12-12	0.610000	0.675000	0.610000	0.640000	-1.554%	33,213	+28.016%
2024-12-11	0.712100	0.712100	0.636600	0.650100	-7.656%	26,882	+26.027%
2024-12-10	0.760000	0.768700	0.680000	0.704000	-7.878%	36,332	+16.378%
2024-12-09	0.754900	0.779900	0.750000	0.764200	-2.101%	18,100	+7.210%
2024-12-06	0.801000	0.810000	0.770000	0.780601	-3.630%	18,809	+4.958%
2024-12-05	0.790000	0.811200	0.790000	0.810000	-1.818%	11,473	+1.148%
2024-12-04	0.801000	0.825387	0.800000	0.825000	+2.740%	11,180	-0.691%
2024-12-03	0.820000	0.829300	0.800100	0.803000	-2.073%	7,285	+2.030%
2024-12-02	0.813300	0.820000	0.800000	0.820000	+1.851%	7,806	-0.085%
2024-11-29	0.782000	0.838900	0.780000	0.805100	+0.575%	3,947	+1.764%
2024-11-27	0.802500	0.816400	0.781000	0.800500	-0.928%	5,121	+2.349%
2024-11-26	0.820000	0.823406	0.780051	0.808000	-1.186%	6,151	+1.399%
2024-11-25	0.800000	0.889000	0.800000	0.817700	-0.535%	10,624	+0.196%
2024-11-22	0.814400	0.860000	0.780400	0.822100	+1.481%	7,933	-0.341%
2024-11-21	0.790000	0.819752	0.765000	0.810100	+6.368%	16,499	+1.136%
2024-11-20	0.760000	0.800000	0.760000	0.761600	+0.197%	9,324	+7.576%
2024-11-19	0.810000	0.810000	0.760000	0.760100	-4.976%	13,691	+7.788%
2024-11-18	0.826800	0.826800	0.770000	0.799900	+3.275%	15,066	+2.425%
2024-11-15	0.800000	0.829300	0.761000	0.774537	-3.316%	25,887	+5.779%
2024-11-14	0.840000	0.840100	0.800000	0.801100	-5.753%	11,224	+2.272%
2024-11-13	0.860000	0.872200	0.840000	0.850000	-1.983%	17,307	-3.612%
2024-11-12	0.850000	0.910000	0.835050	0.867200	+3.238%	129,003	-5.524%
2024-11-11	0.976500	1.000000	0.800000	0.840000	-15.992%	84,358	-2.464%
2024-11-08	1.080000	1.080000	0.998800	0.999900	-7.417%	46,223	-18.062%
2024-11-07	1.100000	1.149200	1.080000	1.080000	-6.046%	15,148	-24.139%
2024-11-06	1.150000	1.182000	1.110000	1.149500	-0.493%	6,862	-28.726%
2024-11-05	1.140000	1.275800	1.104500	1.155200	+1.333%	8,444	-29.077%
2024-11-04	1.150000	1.159000	1.100000	1.140000	-0.870%	13,999	-28.132%
2024-11-01	1.110000	1.160000	1.110000	1.150000	+3.604%	4,686	-28.757%
2024-10-31	1.120000	1.150000	1.100000	1.110000	-2.632%	14,458	-26.189%
2024-10-30	1.120000	1.239200	1.120000	1.140000	-4.378%	12,178	-28.132%
2024-10-29	1.190000	1.220000	1.151500	1.192200	+1.034%	8,912	-31.278%
2024-10-28	1.150000	1.290000	1.140000	1.180000	+2.653%	40,455	-30.568%
2024-10-25	1.150000	1.175000	1.120000	1.149500	-0.043%	23,408	-28.726%
2024-10-24	1.221000	1.300000	1.145000	1.150000	-9.449%	30,080	-28.757%
2024-10-23	1.450000	1.460000	1.120000	1.270000	-13.014%	79,415	-35.488%
2024-10-22	1.380000	1.460000	1.380000	1.460000	0.000%	8,505	-43.884%
2024-10-21	1.420000	1.480000	1.396100	1.460000	+2.098%	6,917	-43.884%
2024-10-18	1.470000	1.490000	1.400100	1.430000	-3.378%	10,028	-42.706%
2024-10-17	1.390000	1.490000	1.390000	1.480000	-0.671%	3,802	-44.642%
2024-10-16	1.420000	1.490000	1.360000	1.490000	+4.930%	10,182	-45.013%
2024-10-15	1.455000	1.480000	1.340000	1.420000	-4.692%	13,316	-42.303%
2024-10-14	1.420000	1.490000	1.340100	1.489900	+2.752%	5,762	-45.010%
2024-10-11	1.440000	1.500000	1.440000	1.450000	-2.027%	8,195	-43.497%
2024-10-10	1.360000	1.480000	1.350000	1.480000	+3.301%	12,049	-44.642%
2024-10-09	1.500000	1.500000	1.371000	1.432700	-1.193%	12,897	-42.814%
2024-10-08	1.440000	1.500000	1.440000	1.450000	-2.685%	10,053	-43.497%
2024-10-07	1.480000	1.490000	1.330000	1.490000	+4.196%	20,233	-45.013%
2024-10-04	1.360000	1.500000	1.230000	1.430000	+1.418%	30,135	-42.706%
2024-10-03	1.310000	1.490000	1.310000	1.410000	+5.224%	9,618	-41.894%
2024-10-02	1.240000	1.350000	1.240000	1.340000	+7.200%	11,419	-38.858%
2024-10-01	1.290000	1.290000	1.180000	1.250000	-0.794%	5,256	-34.456%
2024-09-30	1.170000	1.320000	1.150000	1.260000	+7.289%	17,626	-34.976%
2024-09-27	1.330000	1.340000	1.130000	1.174400	-13.007%	59,468	-30.237%
2024-09-26	1.410000	1.467600	1.311000	1.350000	-4.255%	24,697	-39.311%
2024-09-25	1.620000	1.620000	1.395000	1.410000	-10.759%	23,811	-41.894%
2024-09-24	1.630000	1.630000	1.530000	1.580000	-3.067%	26,597	-48.146%
2024-09-23	1.690000	1.690000	1.610000	1.630000	-3.550%	13,308	-49.736%
2024-09-20	1.720000	1.730000	1.640100	1.690000	-2.312%	24,533	-51.521%
2024-09-19	1.730000	1.730000	1.645000	1.730000	0.000%	25,885	-52.642%
2024-09-18	1.740000	1.740000	1.640000	1.730000	-1.143%	18,719	-52.642%
2024-09-17	1.760000	1.900000	1.710000	1.750000	-3.846%	67,436	-53.183%
2024-09-16	1.790000	1.830000	1.760000	1.820000	+1.676%	2,500	-54.984%
2024-09-13	1.770000	1.835000	1.770000	1.790000	-0.556%	5,166	-54.229%
2024-09-12	1.810000	1.878100	1.800000	1.800000	0.000%	4,141	-54.483%
2024-09-11	1.790000	1.840000	1.790000	1.800000	-2.703%	2,414	-54.483%
2024-09-10	1.850000	1.855000	1.798000	1.850000	-1.070%	1,392	-55.714%
2024-09-09	1.820000	1.900000	1.780000	1.870000	+0.538%	2,592	-56.187%
2024-09-06	1.883100	1.883100	1.770000	1.860000	-1.064%	4,325	-55.952%
2024-09-05	1.930000	1.930000	1.802000	1.880000	+2.168%	1,949	-56.420%
2024-09-04	1.880000	1.949900	1.840000	1.840100	-3.153%	4,171	-55.475%
2024-09-03	1.900000	1.930000	1.830000	1.900000	+0.796%	4,011	-56.879%
2024-08-30	1.950000	1.950000	1.875800	1.885000	-2.332%	3,912	-56.536%
2024-08-29	1.830000	1.950000	1.830000	1.930000	+6.044%	20,171	-57.549%
2024-08-28	1.900000	1.950000	1.800000	1.820000	-4.211%	7,589	-54.984%
2024-08-27	1.900000	1.900000	1.850000	1.900000	0.000%	2,985	-56.879%
2024-08-26	1.915000	1.915000	1.855100	1.900000	+0.529%	1,257	-56.879%
2024-08-23	1.890000	1.900000	1.860000	1.890000	+1.618%	2,806	-56.651%
2024-08-22	1.850000	1.976000	1.840000	1.859900	-3.632%	3,747	-55.949%
2024-08-21	1.976900	1.980000	1.840100	1.930000	+1.047%	3,263	-57.549%
2024-08-20	1.860000	1.920000	1.830000	1.910000	-0.521%	2,722	-57.105%
2024-08-19	1.850000	1.920000	1.830000	1.920000	+3.226%	4,720	-57.328%
2024-08-16	1.954100	1.954100	1.840000	1.860000	+1.639%	2,933	-55.952%
2024-08-15	1.930000	1.930000	1.830000	1.830000	-2.400%	4,210	-55.230%
2024-08-14	1.875000	1.875000	1.850500	1.875000	-1.832%	1,051	-56.304%
2024-08-13	1.850000	2.050000	1.850000	1.910000	+3.243%	4,531	-57.105%
2024-08-12	1.920000	1.920000	1.850000	1.850000	-3.141%	3,400	-55.714%
2024-08-09	1.915000	1.915000	1.910000	1.910000	0.000%	704	-57.105%
2024-08-08	1.880000	2.050000	1.810000	1.910000	+1.596%	26,372	-57.105%
2024-08-07	1.990000	2.000000	1.853700	1.880000	-2.611%	4,106	-56.420%
2024-08-06	1.920000	2.000000	1.840100	1.930400	+0.542%	7,634	-57.558%
2024-08-05	1.940000	1.940000	1.910000	1.920000	-3.030%	7,395	-57.328%
2024-08-02	2.000000	2.000000	1.910100	1.980000	-1.000%	11,990	-58.621%
2024-08-01	2.000000	2.000000	1.980000	2.000000	-0.498%	8,739	-59.035%
2024-07-31	1.950000	2.010000	1.950000	2.010000	+0.500%	3,658	-59.239%
2024-07-30	1.990000	2.005000	1.950000	2.000000	+0.913%	7,462	-59.035%
2024-07-29	2.020000	2.030000	1.980000	1.981900	-1.398%	11,109	-58.661%
2024-07-26	1.980000	2.045000	1.980000	2.010000	-0.495%	3,504	-59.239%
2024-07-25	1.980000	2.020000	1.970000	2.020000	0.000%	6,599	-59.441%
2024-07-24	1.990000	2.020000	1.990000	2.020000	0.000%	2,133	-59.441%
2024-07-23	1.960000	2.030000	1.950000	2.020000	+2.020%	8,409	-59.441%
2024-07-22	2.030000	2.030000	1.940000	1.980000	-2.463%	4,830	-58.621%
2024-07-19	2.005000	2.040000	2.005000	2.030000	-1.024%	2,740	-59.640%
2024-07-18	2.020000	2.070000	1.990000	2.051000	-0.678%	3,236	-60.054%
2024-07-17	1.970000	2.070000	1.970000	2.065000	+1.995%	6,172	-60.324%
2024-07-16	2.000000	2.070000	1.995000	2.024600	-0.266%	3,311	-59.533%
2024-07-15	2.060000	2.060000	2.010000	2.030000	-0.490%	19,397	-59.640%
2024-07-12	2.020000	2.069900	2.010000	2.040000	0.000%	7,225	-59.838%
2024-07-11	1.990000	2.040000	1.960000	2.040000	+2.000%	9,852	-59.838%
2024-07-10	1.990000	2.017300	1.970000	2.000000	+2.041%	6,221	-59.035%
2024-07-09	1.955000	1.960000	1.937800	1.960000	+1.292%	4,954	-58.199%
2024-07-08	1.990000	2.000000	1.910000	1.935000	-3.731%	13,190	-57.659%
2024-07-05	2.065000	2.070000	1.910000	2.010000	-1.946%	26,973	-59.239%
2024-07-03	1.990000	2.079900	1.990000	2.049900	+1.985%	6,736	-60.032%
2024-07-02	2.060000	2.060000	2.010000	2.010000	-1.471%	17,489	-59.239%
2024-07-01	2.010000	2.159900	1.950000	2.040000	+1.493%	53,375	-59.838%
2024-06-28	1.980000	2.018100	1.980000	2.010000	+2.551%	12,302	-59.239%
2024-06-27	2.050000	2.050000	1.950000	1.960000	-4.390%	22,408	-58.199%
2024-06-26	1.940200	2.170000	1.940200	2.050000	+3.015%	18,695	-60.034%
2024-06-25	2.110000	2.204700	1.800000	1.990000	-5.687%	50,949	-58.829%
2024-06-24	2.120000	2.200000	2.091400	2.110000	-1.171%	27,605	-61.171%
2024-06-21	2.250000	2.250000	2.100100	2.135000	-4.372%	29,154	-61.625%
2024-06-20	2.140000	2.270000	2.087000	2.232600	+1.945%	62,439	-63.303%
2024-06-18	2.190000	2.200000	2.090100	2.190000	-2.232%	5,599	-62.589%
2024-06-17	2.115500	2.250000	2.115500	2.240000	+1.818%	38,392	-63.424%
2024-06-14	2.100000	2.200000	2.080000	2.200000	+2.326%	17,990	-62.759%
2024-06-13	2.180000	2.180000	2.140000	2.150000	-2.935%	10,889	-61.893%
2024-06-12	2.178000	2.227700	2.178000	2.215000	-1.486%	2,525	-63.011%
2024-06-11	2.260000	2.260000	2.190000	2.248400	-1.817%	8,309	-63.561%
2024-06-10	2.240000	2.300000	2.210000	2.290000	+3.149%	4,411	-64.223%
2024-06-07	2.255000	2.260000	2.220000	2.220100	+0.005%	7,607	-63.096%
2024-06-06	2.200000	2.260000	2.200000	2.220000	-0.005%	14,188	-63.095%
2024-06-05	2.230000	2.270000	2.220000	2.220100	-2.198%	2,906	-63.096%
2024-06-04	2.235000	2.280000	2.220000	2.270000	-0.873%	3,659	-63.907%
2024-06-03	2.220000	2.300000	2.200900	2.290000	-0.218%	8,917	-64.223%
2024-05-31	2.250000	2.300000	2.140100	2.295000	+0.135%	7,745	-64.301%
2024-05-30	2.166700	2.300000	2.166700	2.291900	-0.352%	2,359	-64.252%
2024-05-29	2.280000	2.300000	2.140000	2.300000	+2.222%	8,929	-64.378%
2024-05-28	2.230000	2.290000	2.210000	2.250000	-0.881%	4,524	-63.587%
2024-05-24	2.270000	2.270000	2.210000	2.270000	0.000%	9,716	-63.907%
2024-05-23	2.190000	2.270000	2.190000	2.270000	+2.252%	2,633	-63.907%
2024-05-22	2.240000	2.240000	2.205000	2.220000	+0.226%	8,282	-63.095%
2024-05-21	2.163900	2.245000	2.163900	2.215000	+1.606%	5,310	-63.011%
2024-05-20	2.150000	2.200000	2.150000	2.180000	-0.229%	2,066	-62.417%
2024-05-17	2.270000	2.270000	2.091300	2.185000	-2.351%	14,010	-62.503%
2024-05-16	2.060000	2.249900	2.060000	2.237600	+4.561%	13,593	-63.385%
2024-05-15	2.170000	2.180000	2.110000	2.140000	-2.283%	6,973	-61.715%
2024-05-14	2.170000	2.200000	2.052000	2.190000	+0.459%	13,804	-62.589%
2024-05-13	2.170000	2.230000	2.000000	2.180000	-0.457%	28,422	-62.417%
2024-05-10	2.190000	2.260000	2.174700	2.190000	-1.351%	5,249	-62.589%
2024-05-09	2.177000	2.260000	2.170000	2.220000	0.000%	4,732	-63.095%
2024-05-08	2.200000	2.220000	2.200000	2.220000	+0.452%	2,870	-63.095%
2024-05-07	2.260000	2.260000	2.180000	2.210000	+0.254%	12,464	-62.928%
2024-05-06	2.160000	2.250000	2.160000	2.204400	+0.200%	6,045	-62.833%
2024-05-03	2.250000	2.269900	2.190000	2.200000	-2.222%	6,648	-62.759%
2024-05-02	2.260000	2.270500	2.190000	2.250000	-2.174%	16,707	-63.587%
2024-05-01	2.190000	2.300000	2.155000	2.300000	+3.371%	5,572	-64.378%
2024-04-30	2.200000	2.240000	2.161800	2.225000	+0.225%	17,160	-63.178%
2024-04-29	2.200000	2.290000	2.200000	2.220000	-2.845%	9,098	-63.095%
2024-04-26	2.220000	2.300000	2.220000	2.285000	+0.661%	22,718	-64.144%
2024-04-25	2.255000	2.300000	2.220000	2.270000	+2.252%	31,820	-63.907%
2024-04-24	2.265000	2.270000	2.210000	2.220000	-3.057%	27,025	-63.095%
2024-04-23	2.210000	2.290000	2.210000	2.290000	+1.327%	14,886	-64.223%
2024-04-22	2.310000	2.310000	2.190000	2.260000	0.000%	54,472	-63.748%
2024-04-19	2.260000	2.300000	2.210000	2.260000	0.000%	28,203	-63.748%
2024-04-18	2.130000	2.340000	2.120000	2.260000	+3.670%	42,720	-63.748%
2024-04-17	2.230000	2.250000	2.128100	2.180000	-1.802%	31,623	-62.417%
2024-04-16	2.210000	2.359900	2.170000	2.220000	+1.835%	13,405	-63.095%
2024-04-15	2.180000	2.310000	2.180000	2.180000	-3.540%	18,262	-62.417%
2024-04-12	2.350000	2.410000	2.210000	2.260000	-5.833%	48,156	-63.748%
2024-04-11	2.410000	2.465000	2.375000	2.400000	-2.834%	56,200	-65.863%
2024-04-10	2.410000	2.550000	2.410000	2.470000	-2.756%	15,163	-66.830%
2024-04-09	2.610000	2.740000	2.460000	2.540000	-1.931%	53,677	-67.744%
2024-04-08	2.420000	2.683100	2.420000	2.590000	+5.285%	115,606	-68.367%
2024-04-05	2.550000	2.610000	2.375000	2.460000	-7.865%	132,677	-66.695%
2024-04-04	2.590000	2.670000	2.550000	2.670000	-0.373%	28,995	-69.315%
2024-04-03	2.670000	2.710000	2.600000	2.680000	+1.515%	26,305	-69.429%
2024-04-02	2.680000	2.790000	2.520000	2.640000	-4.865%	30,399	-68.966%
2024-04-01	3.100000	3.100000	2.720000	2.775000	-10.772%	98,920	-70.476%
2024-03-28	2.570000	3.450000	2.510100	3.110000	+13.091%	439,301	-73.656%
2024-03-27	2.240000	2.840000	2.240000	2.750000	+11.336%	685,376	-70.207%
2024-03-26	2.510000	2.860000	2.240000	2.470000	+25.700%	13,220,076	-66.830%
2024-03-25	2.000000	2.003600	1.950000	1.965000	-2.723%	315,702	-58.305%
2024-03-22	2.050000	2.050000	2.020000	2.020000	+0.498%	829	-59.441%
2024-03-21	2.020000	2.050000	1.820000	2.010000	-2.475%	8,881	-59.239%
2024-03-20	1.870000	2.061000	1.870000	2.061000	+10.789%	10,094	-60.247%
2024-03-19	1.920000	1.940000	1.860300	1.860300	-1.893%	4,739	-55.959%
2024-03-18	1.870000	1.960000	1.870000	1.896200	+0.328%	5,663	-56.793%
2024-03-15	1.850000	1.950000	1.814100	1.890000	-3.077%	12,208	-56.651%
2024-03-14	2.000000	2.000000	1.896600	1.950000	-3.043%	6,489	-57.985%
2024-03-13	1.980000	2.011200	1.910100	2.011200	+0.560%	5,289	-59.263%
2024-03-12	1.970000	2.000000	1.819500	2.000000	+3.093%	5,932	-59.035%
2024-03-11	1.870000	1.984900	1.870000	1.940000	+0.518%	11,326	-57.768%
2024-03-08	1.850000	1.995400	1.850000	1.930000	+3.209%	67,641	-57.549%
2024-03-07	1.910000	1.930000	1.780000	1.870000	-1.579%	34,296	-56.187%
2024-03-06	1.920000	1.955000	1.900000	1.900000	-4.040%	46,975	-56.879%
2024-03-05	2.000000	2.085300	1.900000	1.980000	-2.941%	32,372	-58.621%
2024-03-04	2.050000	2.098100	2.040000	2.040000	-0.971%	23,108	-59.838%
2024-03-01	2.297200	2.297200	2.050000	2.060000	-7.623%	48,786	-60.228%
2024-02-29	2.200000	2.304500	2.180000	2.230000	-0.446%	10,543	-63.260%
2024-02-28	2.233900	2.309900	2.232500	2.240000	0.000%	23,814	-63.424%
2024-02-27	2.200000	2.275200	2.172000	2.240000	0.000%	4,685	-63.424%
2024-02-26	2.310000	2.310000	2.190000	2.240000	-0.885%	25,084	-63.424%
2024-02-23	2.355000	2.370400	2.250000	2.260000	+1.345%	4,952	-63.748%
2024-02-22	2.350000	2.350000	2.224900	2.230000	-6.695%	14,206	-63.260%
2024-02-21	2.130000	2.390000	2.130000	2.390000	+12.736%	59,889	-65.720%
2024-02-20	2.130000	2.186000	2.120000	2.120000	-0.935%	13,279	-61.354%
2024-02-16	2.112000	2.192000	2.112000	2.140000	-2.506%	9,632	-61.715%
2024-02-15	2.130000	2.249000	2.115500	2.195000	+1.620%	8,645	-62.674%
2024-02-14	2.120000	2.260000	2.100000	2.160000	+1.171%	38,713	-62.069%
2024-02-13	2.150000	2.224700	2.100000	2.135000	-1.613%	11,652	-61.625%
2024-02-12	2.160000	2.239800	2.160000	2.170000	-1.364%	10,310	-62.244%
2024-02-09	2.240000	2.240000	2.160000	2.200000	+0.917%	4,631	-62.759%
2024-02-08	2.150000	2.218200	2.150000	2.180000	+2.830%	35,961	-62.417%
2024-02-07	2.070000	2.140000	2.070000	2.120000	+0.952%	4,434	-61.354%
2024-02-06	2.120000	2.129400	2.090000	2.100000	-0.766%	2,948	-60.986%
2024-02-05	2.100000	2.160000	2.070000	2.116200	-0.648%	17,667	-61.284%
2024-02-02	2.200000	2.242400	2.130000	2.130000	-3.182%	6,218	-61.535%
2024-02-01	2.150000	2.240000	2.100000	2.200000	+4.762%	30,360	-62.759%
2024-01-31	2.135000	2.135000	2.100000	2.100000	-0.474%	2,064	-60.986%
2024-01-30	2.166300	2.200000	2.090000	2.110000	-0.472%	11,457	-61.171%
2024-01-29	2.130000	2.154700	2.095000	2.120000	-2.752%	11,257	-61.354%
2024-01-26	2.150000	2.259700	2.120000	2.180000	+1.864%	7,659	-62.417%
2024-01-25	2.140000	2.300000	2.109300	2.140100	-1.378%	69,136	-61.717%
2024-01-24	2.190600	2.265000	2.140000	2.170000	-0.913%	69,041	-62.244%
2024-01-23	2.280000	2.280000	2.180000	2.190000	0.000%	6,681	-62.589%
2024-01-22	2.230000	2.284800	2.150000	2.190000	-2.027%	17,441	-62.589%
2024-01-19	2.074700	2.235300	2.054800	2.235300	+8.510%	11,159	-63.347%
2024-01-18	2.060000	2.160800	2.059800	2.060000	-1.661%	5,313	-60.228%
2024-01-17	2.100000	2.119000	2.050000	2.094800	-1.653%	5,933	-60.889%
2024-01-16	2.140000	2.180000	2.060000	2.130000	-2.740%	20,968	-61.535%
2024-01-12	2.240000	2.300000	2.190000	2.190000	-3.947%	30,123	-62.589%
2024-01-11	2.250600	2.300000	2.250000	2.280000	+0.684%	7,999	-64.066%
2024-01-10	2.180000	2.311800	2.180000	2.264500	+6.816%	18,902	-63.820%
2024-01-09	2.103300	2.280000	2.060000	2.120000	+1.435%	39,250	-61.354%
2024-01-08	2.080000	2.110000	2.000100	2.090000	+1.951%	22,643	-60.799%
2024-01-05	1.950000	2.199700	1.950000	2.050000	+2.500%	37,107	-60.034%
2024-01-04	2.000000	2.000000	1.900000	2.000000	0.000%	37,969	-59.035%
2024-01-03	2.010000	2.169900	1.970000	2.000000	-0.498%	44,338	-59.035%
2024-01-02	2.100000	2.159900	2.010000	2.010000	-3.365%	33,025	-59.239%
2023-12-29	2.180000	2.192800	2.080000	2.080000	-4.587%	41,555	-60.611%
2023-12-28	2.140000	2.240000	2.120000	2.180000	-0.909%	25,249	-62.417%
2023-12-27	2.170000	2.230000	2.170000	2.200000	-1.786%	15,428	-62.759%
2023-12-26	2.160000	2.250000	2.146800	2.240000	-0.444%	27,128	-63.424%
2023-12-22	2.010000	2.300000	2.010000	2.250000	+8.696%	59,451	-63.587%
2023-12-21	2.220000	2.230000	2.060000	2.070000	-8.407%	26,755	-60.420%
2023-12-20	2.300000	2.340000	2.120000	2.260000	-4.237%	43,415	-63.748%
2023-12-19	2.471000	2.471000	2.254700	2.360000	-2.075%	69,073	-65.284%
2023-12-18	2.440000	2.600000	2.400000	2.410000	-2.823%	32,309	-66.004%
2023-12-15	2.580000	2.750000	2.480000	2.480000	-5.344%	39,178	-66.964%
2023-12-14	2.640000	2.800000	2.586300	2.620000	+0.769%	30,159	-68.729%
2023-12-13	2.780000	2.800000	2.560000	2.600000	0.000%	14,592	-68.488%
2023-12-12	2.611800	2.620900	2.590000	2.600000	-1.515%	8,499	-68.488%
2023-12-11	2.590000	2.674600	2.590000	2.640000	-2.222%	11,446	-68.966%
2023-12-08	2.670000	2.867800	2.620000	2.700000	-0.735%	7,373	-69.656%
2023-12-07	2.790000	2.935400	2.600300	2.720000	-2.509%	31,344	-69.879%
2023-12-06	2.560000	2.790000	2.560000	2.790000	+6.892%	16,597	-70.634%
2023-12-05	2.750000	2.837800	2.610000	2.610100	-7.770%	23,216	-68.610%
2023-12-04	2.820000	2.885100	2.651200	2.830000	-1.394%	17,072	-71.049%
2023-12-01	2.900000	2.982100	2.860000	2.870000	-1.344%	14,130	-71.453%
2023-11-30	2.920000	3.050000	2.909100	2.909100	-0.373%	8,036	-71.837%
2023-11-29	3.250000	3.300000	2.890000	2.920000	-10.703%	37,104	-71.942%
2023-11-28	3.210000	3.400000	3.210000	3.270000	+1.869%	26,109	-74.945%
2023-11-27	3.400000	3.443500	3.210000	3.210000	-7.759%	10,203	-74.477%
2023-11-24	3.400000	3.520000	3.400000	3.480000	+4.819%	11,581	-76.457%
2023-11-22	3.400000	3.465000	3.320000	3.320000	-2.924%	7,094	-75.322%
2023-11-21	3.500000	3.500000	3.420000	3.420000	-1.156%	5,213	-76.044%
2023-11-20	3.500000	3.620000	3.440000	3.460000	-1.705%	7,836	-76.321%
2023-11-17	3.560000	3.620000	3.520000	3.520000	-2.762%	3,853	-76.724%
2023-11-16	3.500800	3.850000	3.490000	3.620000	+2.260%	31,831	-77.367%

document.getElementById("bZ5QMm").onerror = function(){this.style.display='none';}; .dark-mode .dCRRW4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dCRRW4{ color: #333333; background-color: white; border: 2px solid #333333; }CHEKCheck-Cap Ltd.stock NASDAQ

CHEK
Check-Cap Ltd.
stock NASDAQ