NASDAQ:CHEK
$1.46
(
-0.680%
)
Friday, 26th May 2023
Check-Cap Ltd. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.27 | $2.16 | Friday, 26th May 2023 CHEK stock ended at $1.46. This is 0.68% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 5.67% from a day low at $1.41 to a day high of $1.49. |
| 90 days | $1.22 | $3.43 | |
| 52 weeks | $0.229 | $5.90 |
Historical Check-Cap Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $1.46 | $1.49 | $1.41 | $1.46 | 17 607 |
| 2023-05-25 | $1.47 | $1.50 | $1.45 | $1.47 | 17 471 |
| 2023-05-24 | $1.51 | $1.49 | $1.45 | $1.48 | 5 708 |
| 2023-05-23 | $1.49 | $1.49 | $1.44 | $1.49 | 29 818 |
| 2023-05-22 | $1.46 | $1.48 | $1.42 | $1.44 | 17 004 |
| 2023-05-19 | $1.49 | $1.53 | $1.42 | $1.46 | 12 704 |
| 2023-05-18 | $1.50 | $1.52 | $1.45 | $1.51 | 13 617 |
| 2023-05-17 | $1.44 | $1.52 | $1.39 | $1.50 | 24 869 |
| 2023-05-16 | $1.36 | $1.47 | $1.33 | $1.42 | 40 480 |
| 2023-05-15 | $1.48 | $1.48 | $1.30 | $1.35 | 96 867 |
| 2023-05-12 | $1.80 | $1.80 | $1.40 | $1.43 | 166 492 |
| 2023-05-11 | $1.89 | $1.89 | $1.59 | $1.84 | 143 371 |
| 2023-05-10 | $1.57 | $2.16 | $1.57 | $1.83 | 1 036 349 |
| 2023-05-09 | $1.37 | $1.53 | $1.36 | $1.53 | 76 246 |
| 2023-05-08 | $1.42 | $1.42 | $1.37 | $1.40 | 12 955 |
| 2023-05-05 | $1.35 | $1.43 | $1.31 | $1.39 | 26 058 |
| 2023-05-04 | $1.31 | $1.32 | $1.30 | $1.31 | 6 542 |
| 2023-05-03 | $1.27 | $1.39 | $1.27 | $1.32 | 14 301 |
| 2023-05-02 | $1.36 | $1.39 | $1.30 | $1.34 | 33 750 |
| 2023-05-01 | $1.34 | $1.43 | $1.34 | $1.41 | 26 433 |
| 2023-04-28 | $1.38 | $1.39 | $1.34 | $1.36 | 11 272 |
| 2023-04-27 | $1.37 | $1.37 | $1.34 | $1.36 | 4 822 |
| 2023-04-26 | $1.31 | $1.36 | $1.31 | $1.35 | 8 099 |
| 2023-04-25 | $1.39 | $1.41 | $1.34 | $1.34 | 15 662 |
| 2023-04-24 | $1.45 | $1.45 | $1.39 | $1.40 | 15 423 |
| 2023-04-21 | $1.34 | $1.41 | $1.32 | $1.39 | 32 482 |
| 2023-04-20 | $1.32 | $1.39 | $1.31 | $1.38 | 38 896 |
| 2023-04-19 | $1.31 | $1.37 | $1.31 | $1.32 | 26 434 |
| 2023-04-18 | $1.33 | $1.36 | $1.31 | $1.36 | 15 273 |
| 2023-04-17 | $1.37 | $1.37 | $1.33 | $1.35 | 25 564 |
| 2023-04-14 | $1.33 | $1.39 | $1.30 | $1.34 | 24 374 |
| 2023-04-13 | $1.39 | $1.39 | $1.31 | $1.36 | 25 465 |
| 2023-04-12 | $1.38 | $1.45 | $1.30 | $1.35 | 49 638 |
| 2023-04-11 | $1.30 | $1.45 | $1.29 | $1.33 | 41 635 |
| 2023-04-10 | $1.30 | $1.35 | $1.29 | $1.30 | 44 357 |
| 2023-04-06 | $1.28 | $1.33 | $1.27 | $1.32 | 25 717 |
| 2023-04-05 | $1.34 | $1.34 | $1.25 | $1.32 | 23 563 |
| 2023-04-04 | $1.34 | $1.34 | $1.25 | $1.32 | 46 155 |
| 2023-04-03 | $1.43 | $1.43 | $1.32 | $1.34 | 52 661 |
| 2023-03-31 | $1.42 | $1.53 | $1.42 | $1.43 | 26 958 |
| 2023-03-30 | $1.50 | $1.55 | $1.41 | $1.43 | 27 809 |
| 2023-03-29 | $1.41 | $1.52 | $1.41 | $1.50 | 55 996 |
| 2023-03-28 | $1.37 | $1.58 | $1.37 | $1.45 | 107 586 |
| 2023-03-27 | $1.32 | $1.37 | $1.32 | $1.36 | 45 361 |
| 2023-03-24 | $1.33 | $1.35 | $1.22 | $1.32 | 91 096 |
| 2023-03-23 | $1.30 | $1.39 | $1.27 | $1.31 | 134 957 |
| 2023-03-22 | $1.75 | $1.76 | $1.27 | $1.30 | 365 416 |
| 2023-03-21 | $2.16 | $2.16 | $1.60 | $1.75 | 545 937 |
| 2023-03-20 | $2.91 | $3.09 | $2.85 | $3.03 | 55 526 |
| 2023-03-17 | $3.07 | $3.18 | $2.85 | $2.91 | 21 631 |
About Check-Cap Ltd.
Check-Cap Ltd., a clinical stage medical diagnostics company, engages in the development of a capsule-based screening technology that utilizes ultra-low-dose X-rays to scan the inner lining of the colon for precancerous polyps, and other structural abnormalities in Israel. Its C-Scan system consists of C-Scan Cap, an X-ray scanning capsule for detection of suspected polyps; C-Scan Track, a disposable system attached to the patient's back through ... CHEK Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
