Check-Cap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.84	1.03	0.81	0.82	0.82	-0.52%	125,236
May 9, 2025	0.89	0.89	0.80	0.82	0.82	-6.90%	30,517
May 8, 2025	0.90	0.92	0.85	0.88	0.88	-10.20%	23,797
May 7, 2025	1.02	1.10	0.96	0.98	0.98	-4.85%	116,087
May 6, 2025	0.85	1.11	0.84	1.03	1.03	15.83%	617,406
May 5, 2025	0.76	0.90	0.76	0.89	0.89	16.98%	71,012
May 2, 2025	0.79	0.80	0.73	0.76	0.76	-3.74%	11,652
May 1, 2025	0.77	0.83	0.77	0.79	0.79	2.55%	26,507
Apr 30, 2025	0.73	0.88	0.69	0.77	0.77	7.65%	51,377
Apr 29, 2025	0.79	0.79	0.68	0.72	0.72	-2.05%	21,387
Apr 28, 2025	0.78	0.79	0.73	0.73	0.73	-7.56%	33,023
Apr 25, 2025	0.65	0.92	0.65	0.79	0.79	18.14%	421,800
Apr 24, 2025	0.64	0.67	0.64	0.67	0.67	2.88%	13,337
Apr 23, 2025	0.64	0.66	0.64	0.65	0.65	-0.46%	14,102
Apr 22, 2025	0.67	0.67	0.65	0.65	0.65	0.45%	9,567
Apr 21, 2025	0.67	0.71	0.65	0.65	0.65	-3.36%	4,855
Apr 17, 2025	0.67	0.67	0.66	0.67	0.67	-	4,096
Apr 16, 2025	0.71	0.71	0.67	0.67	0.67	-1.94%	4,140
Apr 15, 2025	0.68	0.71	0.66	0.69	0.69	5.05%	4,411
Apr 14, 2025	0.67	0.73	0.65	0.65	0.65	-3.33%	8,307
Apr 11, 2025	0.67	0.72	0.67	0.68	0.68	-4.37%	26,655
Apr 10, 2025	0.68	0.73	0.67	0.71	0.71	4.65%	36,085
Apr 9, 2025	0.63	0.69	0.63	0.68	0.68	3.86%	19,177
Apr 8, 2025	0.63	0.69	0.63	0.65	0.65	0.06%	16,450
Apr 7, 2025	0.61	0.68	0.61	0.65	0.65	-3.07%	76,453
Apr 4, 2025	0.77	0.80	0.61	0.67	0.67	-13.50%	67,432
Apr 3, 2025	0.77	0.82	0.77	0.77	0.77	-4.36%	7,135
Apr 2, 2025	0.77	0.82	0.77	0.81	0.81	1.25%	5,824
Apr 1, 2025	0.84	0.86	0.80	0.80	0.80	1.04%	9,699
Mar 31, 2025	0.77	0.80	0.77	0.79	0.79	0.23%	8,602
Mar 28, 2025	0.82	0.83	0.77	0.79	0.79	-6.10%	15,652
Mar 27, 2025	0.85	0.93	0.81	0.84	0.84	-1.44%	96,522
Mar 26, 2025	0.85	0.89	0.83	0.85	0.85	-4.09%	7,877
Mar 25, 2025	0.88	0.90	0.82	0.89	0.89	-1.67%	16,680
Mar 24, 2025	0.87	0.93	0.80	0.91	0.91	2.96%	40,499
Mar 21, 2025	0.90	0.90	0.79	0.88	0.88	-1.22%	86,230
Mar 20, 2025	0.77	0.93	0.76	0.89	0.89	21.92%	294,844
Mar 19, 2025	0.73	0.79	0.73	0.73	0.73	-0.75%	19,734
Mar 18, 2025	0.75	0.77	0.73	0.74	0.74	-6.63%	55,193
Mar 17, 2025	0.74	0.87	0.73	0.79	0.79	2.30%	253,935
Mar 14, 2025	0.77	0.77	0.73	0.77	0.77	-1.22%	12,357
Mar 13, 2025	0.74	0.79	0.73	0.78	0.78	1.42%	10,352
Mar 12, 2025	0.82	0.82	0.73	0.77	0.77	3.15%	40,454
Mar 11, 2025	0.76	0.79	0.75	0.75	0.75	-3.36%	32,048
Mar 10, 2025	0.77	0.80	0.76	0.77	0.77	-3.93%	13,208
Mar 7, 2025	0.79	0.82	0.78	0.80	0.80	3.02%	7,597
Mar 6, 2025	0.83	0.83	0.76	0.78	0.78	-1.65%	19,712
Mar 5, 2025	0.76	0.83	0.76	0.79	0.79	0.27%	17,122
Mar 4, 2025	0.81	0.83	0.76	0.79	0.79	-2.71%	43,319
Mar 3, 2025	0.80	0.84	0.79	0.81	0.81	1.27%	47,728