CHEK - Check-Cap Ltd
0.7451
-0.025 -3.409%
Share volume: 32,047
Last Updated: 03-11-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$0.77
-0.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $0.76 | $0.76 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | $0.75 | 32,047 | $32,047.00 |
| 03-10-2025 | $0.77 | $0.77 | $0.80 | $0.80 | $0.76 | $0.76 | $0.77 | $0.77 | 13,337 | $13,337.00 |
| 03-07-2025 | $0.79 | $0.79 | $0.82 | $0.82 | $0.78 | $0.78 | $0.80 | $0.80 | 7,597 | $7,597.00 |
| 03-06-2025 | $0.83 | $0.83 | $0.83 | $0.83 | $0.76 | $0.76 | $0.78 | $0.78 | 19,712 | $19,712.00 |
| 03-05-2025 | $0.76 | $0.76 | $0.83 | $0.83 | $0.76 | $0.76 | $0.79 | $0.79 | 17,122 | $17,122.00 |
| 03-04-2025 | $0.81 | $0.81 | $0.83 | $0.83 | $0.76 | $0.76 | $0.79 | $0.79 | 43,319 | $43,319.00 |
| 03-03-2025 | $0.80 | $0.80 | $0.84 | $0.84 | $0.79 | $0.79 | $0.81 | $0.81 | 47,728 | $47,728.00 |
| 02-28-2025 | $0.83 | $0.83 | $0.83 | $0.83 | $0.79 | $0.79 | $0.80 | $0.80 | 36,117 | $33,588.00 |
| 02-27-2025 | $0.85 | $0.85 | $0.87 | $0.87 | $0.80 | $0.80 | $0.84 | $0.84 | 65,290 | $65,290.00 |
| 02-26-2025 | $0.84 | $0.84 | $0.89 | $0.89 | $0.84 | $0.84 | $0.87 | $0.87 | 132,202 | $132,202.00 |