$1.46 (-0.680%)

Volume: 17.607k

Closed: May 26, 2023

Hollow Logo Score: -0.288
Check-Cap Ltd. Stock
$1.46 (-0.680%)

Volume: 17.607k

Closed: May 26, 2023

Score Hollow Logo -0.288
NASDAQ:CHEK

Check-Cap Ltd. Stock Price (Quote)

$1.46 ( -0.680% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Check-Cap Ltd.

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT