Check-Cap Ltd. (CHEK)
NASDAQ: CHEK
· Real-Time Price · USD
2.27
-0.12 (-5.02%)
At close: Oct 03, 2025, 3:59 PM
2.37
4.41%
After-hours: Oct 03, 2025, 07:52 PM EDT
CHEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.39 | 2.39 | 2.25 | 2.27 | 2.27 | -5.02% | 113,106 |
| Oct 2, 2025 | 2.24 | 2.40 | 2.18 | 2.39 | 2.39 | 6.22% | 231,600 |
| Oct 1, 2025 | 2.17 | 2.38 | 2.13 | 2.25 | 2.25 | 6.13% | 486,922 |
| Sep 30, 2025 | 2.36 | 2.44 | 2.12 | 2.12 | 2.12 | -9.40% | 315,723 |
| Sep 29, 2025 | 2.24 | 2.36 | 2.18 | 2.34 | 2.34 | 5.88% | 175,600 |
| Sep 26, 2025 | 2.19 | 2.29 | 2.11 | 2.21 | 2.21 | -2.21% | 317,634 |
| Sep 25, 2025 | 2.20 | 2.32 | 2.10 | 2.26 | 2.26 | 5.12% | 313,800 |
| Sep 24, 2025 | 2.22 | 2.25 | 2.10 | 2.15 | 2.15 | -4.44% | 314,910 |
| Sep 23, 2025 | 2.52 | 2.54 | 2.24 | 2.25 | 2.25 | -8.16% | 316,012 |
| Sep 22, 2025 | 2.23 | 2.64 | 2.23 | 2.45 | 2.45 | 7.46% | 962,426 |
| Sep 19, 2025 | 2.36 | 2.48 | 2.22 | 2.28 | 2.28 | -9.16% | 587,339 |
| Sep 18, 2025 | 2.06 | 2.63 | 2.04 | 2.51 | 2.51 | 8.19% | 1,759,100 |
| Sep 17, 2025 | 2.62 | 2.68 | 2.16 | 2.32 | 2.32 | -7.94% | 2,610,300 |
| Sep 16, 2025 | 2.60 | 2.88 | 2.22 | 2.52 | 2.52 | 18.87% | 17,814,400 |
| Sep 15, 2025 | 3.05 | 3.13 | 2.12 | 2.12 | 2.12 | 182.67% | 129,608,400 |
| Sep 12, 2025 | 0.69 | 0.77 | 0.69 | 0.75 | 0.75 | 8.70% | 20,443,300 |
| Sep 11, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | -4.17% | 68,846 |
| Sep 10, 2025 | 0.65 | 0.80 | 0.65 | 0.72 | 0.72 | 10.77% | 192,000 |
| Sep 9, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 45,338 |
| Sep 8, 2025 | 0.66 | 0.71 | 0.66 | 0.68 | 0.68 | 1.49% | 75,406 |
Page 1 of 134