Dark

MBAI
Check-Cap Ltd.
stock NASDAQ

At Close

Aug 31, 2026 3:59:52 PM EDT

6.66USD+1.681%(+0.11)54,764

5.62Bid 7.53Ask 1.91Spread

Pre-market

Aug 28, 2026 8:39:30 AM EDT

6.80USD+2.719%(+0.18)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

6.61USD-0.676%(-0.05)516

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	6.4400	6.6600	6.2800	6.6600	+1.216%	54,764	0.000%
2026-08-28	6.6450	6.6500	6.4200	6.5800	+0.152%	35,021	+1.216%
2026-08-27	6.7100	6.7500	6.5501	6.5700	-3.097%	15,525	+1.370%
2026-08-26	7.4600	7.4600	6.5500	6.7800	-16.089%	45,485	-1.770%
2026-08-25	8.0750	8.1000	7.9100	8.0800	+0.498%	19,625	-17.574%
2026-08-24	7.9600	8.0700	7.9000	8.0400	0.000%	15,188	-17.164%
2026-08-21	8.0300	8.2100	8.0300	8.0400	+0.249%	4,421	-17.164%
2026-08-20	8.1900	8.2200	8.0000	8.0200	-3.373%	12,479	-16.958%
2026-08-19	8.1800	8.4999	8.1800	8.3000	-0.718%	14,360	-19.759%
2026-08-18	8.3000	8.4000	7.9200	8.3600	+4.239%	13,846	-20.335%
2026-08-17	8.9000	8.9000	7.7000	8.0200	-8.028%	17,631	-16.958%
2026-08-14	8.8200	9.2417	8.5500	8.7200	-1.246%	28,320	-23.624%
2026-08-13	9.4000	10.2100	8.3300	8.8300	-0.675%	57,448	-24.575%
2026-08-12	8.7500	9.2750	8.4000	8.8900	+6.276%	18,950	-25.084%
2026-08-11	9.1700	10.1500	8.3300	8.3650	-8.779%	98,868	-20.383%
2026-08-10	9.5900	9.8000	8.7500	9.1700	-7.092%	12,844	-27.372%
2026-08-07	10.0100	10.4804	9.4850	9.8700	-1.392%	10,136	-32.523%
2026-08-06	8.8200	10.0100	8.6800	10.0093	+9.992%	12,057	-33.462%
2026-08-05	8.0500	9.4850	7.9100	9.1000	+13.043%	28,169	-26.813%
2026-08-04	8.0500	8.2600	7.8400	8.0500	+1.770%	3,860	-17.267%
2026-08-03	7.5600	8.0500	7.4200	7.9100	+6.604%	4,031	-15.803%
2026-07-31	7.4900	7.8435	7.0000	7.4200	-0.935%	4,092	-10.243%
2026-07-30	7.3500	7.8400	7.2450	7.4900	+2.885%	5,386	-11.081%
2026-07-29	7.2800	7.2800	6.7907	7.2800	-0.952%	3,661	-8.516%
2026-07-28	7.4200	7.4200	7.0700	7.3500	-1.869%	1,605	-9.388%
2026-07-27	7.8400	7.9100	7.3500	7.4900	-2.727%	3,350	-11.081%
2026-07-24	8.3300	8.3300	7.7000	7.7000	-5.983%	2,268	-13.506%
2026-07-23	7.2450	8.2600	7.0000	8.1900	+15.842%	15,232	-18.681%
2026-07-22	7.1400	7.1400	7.0000	7.0700	-1.463%	1,020	-5.799%
2026-07-21	6.8950	7.1750	6.8950	7.1750	+7.895%	3,497	-7.178%
2026-07-20	7.0000	7.0000	6.6500	6.6500	-5.000%	2,200	+0.150%
2026-07-17	7.0000	7.1393	6.9300	7.0000	0.000%	1,743	-4.857%
2026-07-16	7.1400	7.5600	7.0000	7.0000	-0.990%	16,035	-4.857%
2026-07-15	8.0521	8.0521	7.0000	7.0700	-10.619%	14,255	-5.799%
2026-07-14	7.9800	8.8200	7.7000	7.9100	0.000%	31,580	-15.803%
2026-07-13	8.2600	8.4700	7.6650	7.9100	-7.377%	17,117	-15.803%
2026-07-10	8.4000	8.6100	8.1900	8.5400	-0.813%	3,082	-22.014%
2026-07-09	7.8400	8.6100	7.7315	8.6100	+8.850%	4,971	-22.648%
2026-07-08	7.8050	7.9800	7.8050	7.9100	-0.877%	1,948	-15.803%
2026-07-07	8.0500	8.0500	7.6370	7.9800	-1.724%	4,539	-16.541%
2026-07-06	7.9800	8.2600	7.6307	8.1200	+1.754%	2,681	-17.980%
2026-07-02	9.0300	9.0300	7.7000	7.9800	-8.065%	7,391	-16.541%
2026-07-01	9.0300	9.0300	8.4700	8.6800	-0.800%	2,879	-23.272%
2026-06-30	8.8900	8.8900	8.4000	8.7500	-0.794%	5,419	-23.886%
2026-06-29	7.4900	8.8900	7.4893	8.8200	+15.596%	45,046	-24.490%
2026-06-26	7.7000	7.8400	7.3962	7.6300	-1.802%	6,084	-12.713%
2026-06-25	9.1000	9.3793	7.6650	7.7700	-13.953%	14,802	-14.286%
2026-06-24	9.5200	9.7993	9.0300	9.0300	-5.147%	12,024	-26.246%
2026-06-23	9.6600	9.8000	9.4500	9.5200	-3.546%	7,178	-30.042%
2026-06-22	9.9400	10.1500	9.7300	9.8700	-1.399%	6,861	-32.523%
2026-06-18	9.5900	10.0100	9.5900	10.0100	+5.147%	7,857	-33.467%
2026-06-17	9.5200	10.2900	9.5200	9.5200	0.000%	10,376	-30.042%
2026-06-16	10.1500	10.1850	9.3800	9.5200	-5.556%	10,312	-30.042%
2026-06-15	9.5200	10.2200	9.5200	10.0800	+3.597%	10,512	-33.929%
2026-06-12	9.5900	10.0100	9.5900	9.7300	+1.460%	4,448	-31.552%
2026-06-11	9.4500	9.7300	9.0300	9.5900	+3.008%	7,754	-30.553%
2026-06-10	9.8000	9.8700	9.3100	9.3100	-5.000%	8,263	-28.464%
2026-06-09	10.2900	10.3446	9.3800	9.8000	-5.405%	12,351	-32.041%
2026-06-08	9.8000	10.3600	9.8000	10.3600	+7.246%	6,358	-35.714%
2026-06-05	10.5700	10.5700	9.5900	9.6600	-8.000%	15,183	-31.056%
2026-06-04	10.7100	11.0950	10.5000	10.5000	-1.961%	16,359	-36.571%
2026-06-03	11.3400	11.4513	10.7100	10.7100	-8.383%	14,131	-37.815%
2026-06-02	12.1100	12.1100	11.4800	11.6900	-2.339%	4,349	-43.028%
2026-06-01	11.2000	12.2500	11.0600	11.9700	+6.875%	6,400	-44.361%
2026-05-29	11.8300	11.9000	11.2000	11.2000	-8.046%	14,712	-40.536%
2026-05-28	12.3900	12.6000	11.7600	12.1800	+2.353%	12,703	-45.320%
2026-05-27	11.6900	12.1800	11.6200	11.9000	-1.163%	6,063	-44.034%
2026-05-26	12.5300	12.6994	11.7600	12.0400	-3.371%	11,305	-44.684%
2026-05-22	12.6700	12.7750	12.1646	12.4600	-4.301%	6,896	-46.549%
2026-05-21	12.6098	13.0200	12.3200	13.0200	+1.639%	5,635	-48.848%
2026-05-20	12.6000	13.7137	11.9000	12.8100	+1.105%	12,299	-48.009%
2026-05-19	13.0200	13.0200	12.3900	12.6700	-3.209%	11,238	-47.435%
2026-05-18	12.3900	13.4750	12.1842	13.0900	+5.650%	14,507	-49.121%
2026-05-15	11.8300	13.2300	11.8300	12.3900	-1.117%	15,764	-46.247%
2026-05-14	14.0000	14.0000	11.4800	12.5300	-10.500%	37,277	-46.848%
2026-05-13	12.3900	14.7000	11.8300	14.0000	+18.343%	168,347	-52.429%
2026-05-12	11.2700	12.3200	10.4300	11.8300	+6.289%	86,422	-43.702%
2026-05-11	10.0100	11.4800	9.8700	11.1300	+9.655%	87,109	-40.162%
2026-05-08	10.6400	10.6400	10.1500	10.1500	-2.685%	3,225	-34.384%
2026-05-07	10.0800	10.5700	10.0100	10.4300	+4.196%	4,429	-36.146%
2026-05-06	10.0800	10.1500	9.8000	10.0100	0.000%	1,658	-33.467%
2026-05-05	9.5200	10.1500	9.4619	10.0100	+2.878%	4,567	-33.467%
2026-05-04	10.0100	10.3250	9.0300	9.7300	-4.138%	11,098	-31.552%
2026-05-01	10.0100	10.2900	10.0100	10.1500	-1.361%	2,101	-34.384%
2026-04-30	10.3600	10.4300	10.0107	10.2900	+1.379%	5,126	-35.277%
2026-04-29	10.0800	10.2900	9.6600	10.1500	-1.361%	8,588	-34.384%
2026-04-28	10.2200	10.4300	9.9400	10.2900	-3.289%	10,806	-35.277%
2026-04-27	10.7800	10.9900	10.5700	10.6400	-0.654%	69,044	-37.406%
2026-04-24	10.3600	10.9746	10.2207	10.7100	+4.082%	6,025	-37.815%
2026-04-23	11.2700	11.2700	10.2200	10.2900	-7.547%	16,304	-35.277%
2026-04-22	11.5500	11.7250	10.9900	11.1300	-2.633%	11,048	-40.162%
2026-04-21	13.1600	13.1600	11.2000	11.4310	-14.053%	20,207	-41.737%
2026-04-20	13.0900	13.5800	12.9500	13.3000	+1.064%	5,178	-49.925%
2026-04-17	13.1600	13.6850	13.0830	13.1600	+1.075%	14,326	-49.392%
2026-04-16	12.1100	13.3700	11.7600	13.0200	+7.514%	24,592	-48.848%
2026-04-15	11.9000	12.5300	11.5500	12.1100	-1.705%	20,365	-45.004%
2026-04-14	12.9500	14.2429	11.2000	12.3200	-2.222%	48,330	-45.942%
2026-04-13	12.0400	14.0000	11.8650	12.6000	+7.143%	81,279	-47.143%
2026-04-10	11.4800	11.9000	11.1300	11.7600	+1.818%	9,872	-43.367%
2026-04-09	11.2700	11.7950	11.0600	11.5500	+0.610%	9,263	-42.338%
2026-04-08	11.6200	11.7600	11.0600	11.4800	+0.613%	4,965	-41.986%
2026-04-07	11.8300	12.4600	11.3400	11.4100	-4.678%	5,972	-41.630%
2026-04-06	12.1800	12.3592	11.7600	11.9700	-6.044%	9,288	-44.361%
2026-04-02	11.6900	15.3300	11.6900	12.7400	+1.111%	30,820	-47.724%
2026-04-01	11.4800	12.9500	11.3435	12.6000	+11.801%	8,951	-47.143%
2026-03-31	10.9200	11.3050	10.3600	11.2700	+3.205%	3,684	-40.905%
2026-03-30	11.3400	11.3400	10.3600	10.9200	-4.878%	9,892	-39.011%
2026-03-27	11.1300	11.5500	10.5840	11.4800	0.000%	7,399	-41.986%
2026-03-26	11.8300	11.8300	11.3400	11.4800	0.000%	5,494	-41.986%
2026-03-25	11.5500	11.9000	11.4212	11.4800	-1.205%	2,381	-41.986%
2026-03-24	11.2700	12.0400	11.2000	11.6200	-2.924%	3,343	-42.685%
2026-03-23	11.2700	12.2500	11.0600	11.9700	+4.908%	5,008	-44.361%
2026-03-20	11.4450	12.0400	11.1300	11.4100	-2.395%	6,468	-41.630%
2026-03-19	11.4100	11.9700	11.0600	11.6900	+1.212%	6,920	-43.028%
2026-03-18	12.2500	12.2500	11.5500	11.5500	-6.250%	6,000	-42.338%
2026-03-17	12.1800	12.5300	11.9700	12.3200	-1.124%	3,296	-45.942%
2026-03-16	11.9000	12.8793	11.9000	12.4600	+2.890%	5,398	-46.549%
2026-03-13	11.4100	12.2500	11.2700	12.1100	+4.848%	3,525	-45.004%
2026-03-12	11.9700	12.1800	11.5500	11.5500	-5.714%	5,321	-42.338%
2026-03-11	12.2500	12.6000	11.5500	12.2500	-0.568%	10,150	-45.633%
2026-03-10	13.1600	13.2300	12.2500	12.3200	-8.333%	7,706	-45.942%
2026-03-09	12.8100	14.0000	12.8100	13.4400	+7.865%	12,510	-50.446%
2026-03-06	11.9700	13.2272	11.9700	12.4600	+3.790%	6,357	-46.549%
2026-03-05	12.7400	13.0200	11.5500	12.0050	-8.533%	19,888	-44.523%
2026-03-04	11.6900	13.3700	11.5500	13.1250	+10.294%	21,174	-49.257%
2026-03-03	12.0400	12.1100	11.0600	11.9000	-3.409%	9,368	-44.034%
2026-03-02	11.2000	12.4082	11.0250	12.3200	+7.975%	5,963	-45.942%
2026-02-27	11.2700	11.6865	11.2700	11.4100	-0.610%	1,465	-41.630%
2026-02-26	10.1500	11.8300	10.0800	11.4800	+12.329%	8,445	-41.986%
2026-02-25	10.7800	11.0600	10.1640	10.2200	-6.410%	5,310	-34.834%
2026-02-24	11.9700	11.9700	10.3250	10.9200	0.000%	7,464	-39.011%
2026-02-23	11.3400	12.1800	10.9200	10.9200	-5.455%	9,728	-39.011%
2026-02-20	12.3200	12.3200	11.5500	11.5500	-5.172%	2,808	-42.338%
2026-02-19	12.6000	12.7400	11.9441	12.1800	-4.918%	5,439	-45.320%
2026-02-18	12.5300	13.1600	12.0400	12.8100	+2.235%	8,308	-48.009%
2026-02-17	12.7400	13.0200	12.5300	12.5300	-2.717%	5,033	-46.848%
2026-02-13	12.3900	13.8446	12.2500	12.8800	+1.099%	10,386	-48.292%
2026-02-12	12.9500	13.0200	12.0176	12.7400	-1.622%	4,292	-47.724%
2026-02-11	12.0400	13.2300	11.8300	12.9500	+8.187%	9,319	-48.571%
2026-02-10	12.1100	12.6700	11.6900	11.9700	-2.286%	11,260	-44.361%
2026-02-09	11.3400	12.5300	11.0481	12.2500	+5.422%	20,983	-45.633%
2026-02-06	10.7800	11.6200	10.4440	11.6200	+9.211%	15,073	-42.685%
2026-02-05	10.2900	11.0250	9.8700	10.6400	-1.299%	22,217	-37.406%
2026-02-04	10.5000	11.0600	9.8000	10.7800	+4.762%	32,572	-38.219%
2026-02-03	10.2200	10.6400	9.1700	10.2900	+1.379%	26,520	-35.277%
2026-02-02	11.5500	11.6900	9.7300	10.1500	-13.690%	65,200	-34.384%
2026-01-30	12.6000	13.5100	11.5500	11.7600	-11.111%	52,155	-43.367%
2026-01-29	16.2400	17.7100	11.3400	13.2300	-9.135%	232,020	-49.660%
2026-01-28	15.2600	19.2500	14.0700	14.5600	-9.565%	359,847	-54.258%
2026-01-27	17.8850	17.9200	14.0000	16.1000	-27.215%	494,025	-58.634%
2026-01-26	11.4100	27.4400	10.9900	22.1200	+112.081%	20,392,557	-69.892%
2026-01-23	10.9200	10.9200	10.1500	10.4300	-2.614%	2,328	-36.146%
2026-01-22	11.4100	11.6200	10.1500	10.7100	-8.929%	4,748	-37.815%
2026-01-21	11.6200	11.7600	11.4870	11.7600	-0.592%	251	-43.367%
2026-01-20	11.5500	11.9000	11.4100	11.8300	-1.744%	2,455	-43.702%
2026-01-16	12.0400	12.2500	11.5500	12.0400	-1.714%	1,038	-44.684%
2026-01-15	11.8300	12.2500	11.7600	12.2500	+0.575%	2,278	-45.633%
2026-01-14	11.7600	12.3200	11.7236	12.1800	+0.578%	1,827	-45.320%
2026-01-13	11.8188	12.1800	11.6207	12.1100	+2.976%	1,590	-45.004%
2026-01-12	11.7600	12.1100	11.7600	11.7600	-4.545%	1,808	-43.367%
2026-01-09	12.3200	12.4593	12.0400	12.3200	+0.571%	3,911	-45.942%
2026-01-08	11.8300	12.2500	11.6249	12.2500	+1.744%	2,565	-45.633%
2026-01-07	11.8300	12.2500	11.6200	12.0400	+2.381%	2,072	-44.684%
2026-01-06	11.3400	11.8300	11.2700	11.7600	+0.299%	3,438	-43.367%
2026-01-05	11.5500	11.8300	11.2000	11.7250	-2.332%	3,371	-43.198%
2026-01-02	11.0600	12.3900	10.9900	12.0050	+5.864%	2,205	-44.523%
2025-12-31	11.4100	11.7600	10.9900	11.3400	-2.994%	14,079	-41.270%
2025-12-30	11.6200	11.9700	11.4100	11.6900	-0.595%	5,891	-43.028%
2025-12-29	11.3400	12.1100	11.3400	11.7600	0.000%	7,407	-43.367%
2025-12-26	12.0400	12.1800	11.5500	11.7600	-6.145%	3,161	-43.367%
2025-12-24	12.3900	12.5300	12.1800	12.5300	0.000%	1,432	-46.848%
2025-12-23	12.3200	12.6700	12.1100	12.5300	-3.243%	5,877	-46.848%
2025-12-22	12.4600	13.0200	11.9700	12.9500	-1.596%	5,204	-48.571%
2025-12-19	12.5020	13.1600	12.1100	13.1600	+5.618%	5,045	-49.392%
2025-12-18	12.0400	12.4600	12.0400	12.4600	-0.559%	2,737	-46.549%
2025-12-17	11.9700	12.6700	11.9700	12.5300	-1.105%	4,348	-46.848%
2025-12-16	11.9700	12.8100	11.9000	12.6700	+5.233%	5,782	-47.435%
2025-12-15	11.4800	12.2850	11.4100	12.0400	0.000%	9,683	-44.684%
2025-12-12	12.5300	12.9850	12.0400	12.0400	-4.972%	8,777	-44.684%
2025-12-11	12.2500	12.8800	11.7600	12.6700	+2.260%	8,826	-47.435%
2025-12-10	12.1800	12.4600	11.6900	12.3900	-1.117%	6,040	-46.247%
2025-12-09	11.4800	12.8100	11.4800	12.5300	+4.678%	8,186	-46.848%
2025-12-08	11.7600	12.1800	11.2000	11.9700	+2.826%	8,541	-44.361%
2025-12-05	12.0400	12.3585	11.5500	11.6410	-4.971%	8,507	-42.788%
2025-12-04	11.2000	12.5097	11.2000	12.2500	+2.339%	12,987	-45.633%
2025-12-03	11.4800	12.3900	11.4100	11.9700	+3.012%	19,722	-44.361%
2025-12-02	11.4100	12.0393	11.4100	11.6200	+0.606%	15,781	-42.685%
2025-12-01	11.6200	13.0228	11.2000	11.5500	-11.765%	59,353	-42.338%
2025-11-28	11.6900	13.7200	11.2700	13.0900	0.000%	1,340,918	-49.121%

.dark-mode .Mm15hB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mm15hB{ color: #333333; background-color: white; border: 2px solid #333333; }MBAICheck-Cap Ltd.stock NASDAQ

MBAI
Check-Cap Ltd.
stock NASDAQ