NASDAQ:CHEK
Check-Cap Ltd. Stock Price (Quote)
$2.30
+0.0031 (+0.135%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.00 | $2.30 | Friday, 31st May 2024 CHEK stock ended at $2.30. This is 0.135% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.60% from a day low at $2.22 to a day high of $2.30. |
90 days | $1.78 | $3.45 | |
52 weeks | $1.56 | $4.63 |
Historical Check-Cap Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 03, 2022 | $0.355 | $0.370 | $0.355 | $0.367 | 190 723 |
Jun 02, 2022 | $0.361 | $0.365 | $0.355 | $0.355 | 143 905 |
Jun 01, 2022 | $0.365 | $0.369 | $0.346 | $0.364 | 787 478 |
May 31, 2022 | $0.365 | $0.369 | $0.340 | $0.363 | 386 159 |
May 27, 2022 | $0.339 | $0.370 | $0.338 | $0.364 | 588 980 |
May 26, 2022 | $0.318 | $0.340 | $0.303 | $0.339 | 719 669 |
May 25, 2022 | $0.310 | $0.320 | $0.300 | $0.310 | 346 830 |
May 24, 2022 | $0.321 | $0.325 | $0.300 | $0.307 | 587 092 |
May 23, 2022 | $0.343 | $0.343 | $0.322 | $0.327 | 351 084 |
May 20, 2022 | $0.360 | $0.362 | $0.331 | $0.335 | 530 132 |
May 19, 2022 | $0.363 | $0.365 | $0.350 | $0.358 | 360 350 |
May 18, 2022 | $0.360 | $0.370 | $0.355 | $0.365 | 331 915 |
May 17, 2022 | $0.359 | $0.365 | $0.350 | $0.364 | 325 438 |
May 16, 2022 | $0.358 | $0.360 | $0.331 | $0.349 | 342 450 |
May 13, 2022 | $0.350 | $0.360 | $0.330 | $0.359 | 634 241 |
May 12, 2022 | $0.320 | $0.330 | $0.302 | $0.325 | 1 106 167 |
May 11, 2022 | $0.330 | $0.354 | $0.320 | $0.330 | 903 154 |
May 10, 2022 | $0.360 | $0.369 | $0.320 | $0.327 | 861 907 |
May 09, 2022 | $0.360 | $0.360 | $0.330 | $0.352 | 618 371 |
May 06, 2022 | $0.347 | $0.370 | $0.347 | $0.370 | 214 084 |
May 05, 2022 | $0.366 | $0.374 | $0.350 | $0.370 | 539 617 |
May 04, 2022 | $0.350 | $0.365 | $0.350 | $0.365 | 401 877 |
May 03, 2022 | $0.352 | $0.366 | $0.352 | $0.365 | 250 884 |
May 02, 2022 | $0.360 | $0.375 | $0.350 | $0.359 | 418 795 |
Apr 29, 2022 | $0.368 | $0.370 | $0.356 | $0.361 | 497 372 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CHEK stock historical prices to predict future price movements?
Trend Analysis: Examine the CHEK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CHEK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.