Check Cap Ltd (CHEK) Historical Stock Data
1.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHEK is up 1.36% a day on average. There have been 16 days where Check Cap Ltd closed green and 14 days where CHEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 177.00 | 180.00 | ↑$3.00 (1.69%) | 177.00 | 180.00 | 5.34M |
| 2025-12-04 | 182.00 | 179.00 | ↓$3.00 (-1.65%) | 177.00 | 182.00 | 6.79M |
| 2025-12-03 | 1.64 | 1.72 | ↑$0.08 (4.88%) | 1.63 | 1.77 | 119.28K |
| 2025-12-01 | 1.66 | 1.64 | ↓$0.02 (-1.20%) | 1.60 | 1.86 | 410.90K |
| 2025-11-28 | 1.67 | 1.87 | ↑$0.20 (11.98%) | 1.61 | 1.96 | 9.35M |
| 2025-11-26 | 1.57 | 1.61 | ↑$0.04 (2.55%) | 1.50 | 1.67 | 42.15K |
| 2025-11-25 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.50 | 1.62 | 118.84K |
| 2025-11-24 | 1.30 | 1.44 | ↑$0.14 (10.77%) | 1.30 | 1.49 | 34.20K |
| 2025-11-21 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.24 | 1.37 | 48.13K |
| 2025-11-20 | 1.44 | 1.35 | ↓$0.09 (-6.25%) | 1.35 | 1.55 | 50.99K |
| 2025-11-19 | 1.55 | 1.45 | ↓$0.10 (-6.45%) | 1.42 | 1.58 | 53.08K |
| 2025-11-18 | 1.87 | 1.57 | ↓$0.30 (-16.04%) | 1.55 | 1.92 | 143.80K |
| 2025-11-17 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.80 | 2.10 | 247.18K |
| 2025-11-14 | 1.60 | 1.98 | ↑$0.38 (23.44%) | 1.58 | 2.00 | 200.30K |
| 2025-11-13 | 1.78 | 1.69 | ↓$0.09 (-5.06%) | 1.60 | 1.78 | 49.70K |
| 2025-11-12 | 1.70 | 1.75 | ↑$0.05 (2.94%) | 1.66 | 1.90 | 192.52K |
| 2025-11-11 | 1.68 | 1.55 | ↓$0.13 (-7.74%) | 1.55 | 1.68 | 75.67K |
| 2025-11-10 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.60 | 1.79 | 149.80K |
| 2025-11-07 | 1.25 | 1.66 | ↑$0.41 (32.80%) | 1.25 | 1.69 | 415.41K |
| 2025-11-06 | 1.30 | 1.21 | ↓$0.09 (-6.92%) | 1.21 | 1.33 | 36.74K |
| 2025-11-05 | 1.30 | 1.35 | ↑$0.05 (3.84%) | 1.30 | 1.35 | 12.78K |
| 2025-11-04 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.29 | 1.34 | 32.18K |
| 2025-11-03 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.34 | 1.40 | 28.65K |
| 2025-10-31 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.37 | 1.44 | 29.03K |
| 2025-10-30 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.36 | 1.47 | 60K |
| 2025-10-29 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.42 | 1.47 | 65.56K |
| 2025-10-28 | 1.59 | 1.49 | ↓$0.10 (-6.29%) | 1.44 | 1.59 | 60.62K |
| 2025-10-27 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.53 | 1.65 | 25.33K |
| 2025-10-24 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.54 | 1.67 | 46.94K |
| 2025-10-23 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.49 | 1.55 | 17.92K |
Create an account or log in to view more rows.
$CHEK has just been halted from trading due to volatility.
$CHEK has just been halted from trading due to volatility.
$CHEK has just been halted from trading due to volatility.
$CHEK has just been halted from trading due to volatility.
$CHEK has just been halted from trading due to volatility.
$CHEK has just been halted from trading due to volatility.
$CHEK has just been halted from trading due to volatility.
$CHEK I like it
$CHEK It’s that TIME!! To Double down!
$CHEK a comeback is always more fun than an all out win!!!!