Range Low Price High Price Comment
30 days $1.78 $3.45 Thursday, 28th Mar 2024 CHEK stock ended at $3.11. This is 13.09% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 37.44% from a day low at $2.51 to a day high of $3.45.
90 days $1.78 $3.45
52 weeks $1.25 $4.63

Historical Check-Cap Ltd. prices

Date Open High Low Close Volume
2024-02-22 $2.35 $2.35 $2.22 $2.23 14 151
2024-02-21 $2.13 $2.39 $2.13 $2.39 58 948
2024-02-20 $2.13 $2.17 $2.12 $2.12 13 235
2024-02-16 $2.11 $2.19 $2.11 $2.14 9 518
2024-02-15 $2.13 $2.25 $2.13 $2.20 8 255
2024-02-14 $2.12 $2.25 $2.10 $2.16 38 683
2024-02-13 $2.15 $2.22 $2.10 $2.14 11 258
2024-02-12 $2.16 $2.24 $2.16 $2.17 9 714
2024-02-09 $2.24 $2.24 $2.16 $2.20 4 567
2024-02-08 $2.15 $2.22 $2.15 $2.18 35 952
2024-02-07 $2.07 $2.14 $2.07 $2.12 4 208
2024-02-06 $2.12 $2.13 $2.09 $2.10 2 923
2024-02-05 $2.10 $2.16 $2.07 $2.12 17 626
2024-02-02 $2.20 $2.23 $2.13 $2.13 5 908
2024-02-01 $2.15 $2.24 $2.10 $2.20 30 299
2024-01-31 $2.14 $2.14 $2.10 $2.10 1 922
2024-01-30 $2.17 $2.20 $2.11 $2.11 11 179
2024-01-29 $2.13 $2.15 $2.10 $2.12 11 249
2024-01-26 $2.15 $2.26 $2.12 $2.18 7 643
2024-01-25 $2.14 $2.30 $2.12 $2.14 69 096
2024-01-24 $2.19 $2.27 $2.14 $2.17 68 969
2024-01-23 $2.28 $2.28 $2.18 $2.19 6 655
2024-01-22 $2.23 $2.28 $2.15 $2.19 17 441
2024-01-19 $2.07 $2.24 $2.05 $2.24 11 122
2024-01-18 $2.06 $2.16 $2.06 $2.06 5 230
Click to get the best stock tips daily for free!