Check Cap Ltd (CHEK) Historical Stock Data

2.22 ↓0.07 (-3.06%)

As of April 23, 2024, 10:53am EST.

Historical Data

In the past 30 trading days, CHEK is up 1.51% 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
2024-04-24	2.27	2.22	↓$0.04 (-1.99%)	2.21	2.27	25.02K
2024-04-23	2.21	2.29	↑$0.08 (3.62%)	2.21	2.29	14.88K
2024-04-22	2.31	2.26	↓$0.05 (-2.16%)	2.19	2.31	54.11K
2024-04-19	2.26	2.26	↑$0.00 (0.00%)	2.21	2.30	28.18K
2024-04-18	2.13	2.26	↑$0.13 (6.10%)	2.12	2.34	42.71K
2024-04-17	2.23	2.18	↓$0.05 (-2.24%)	2.13	2.24	31.52K
2024-04-16	2.21	2.22	↑$0.01 (0.45%)	2.17	2.36	13.37K
2024-04-15	2.18	2.18	↑$0.00 (0.00%)	2.18	2.31	18.24K
2024-04-12	2.35	2.26	↓$0.09 (-3.83%)	2.21	2.37	48.16K
2024-04-11	2.41	2.40	↓$0.01 (-0.41%)	2.38	2.47	56.17K
2024-04-10	2.41	2.47	↑$0.06 (2.49%)	2.41	2.55	15.13K
2024-04-09	2.61	2.54	↓$0.07 (-2.68%)	2.46	2.74	51.78K
2024-04-08	2.42	2.59	↑$0.17 (7.02%)	2.42	2.68	114.88K
2024-04-05	2.55	2.46	↓$0.09 (-3.53%)	2.40	2.58	132.68K
2024-04-04	2.59	2.67	↑$0.08 (3.09%)	2.55	2.67	28.99K
2024-04-03	2.67	2.68	↑$0.01 (0.37%)	2.60	2.71	25.92K
2024-04-02	2.68	2.64	↓$0.04 (-1.49%)	2.52	2.76	30.19K
2024-04-01	3.07	2.78	↓$0.30 (-9.61%)	2.72	3.10	98.41K
2024-03-28	2.57	3.11	↑$0.54 (21.01%)	2.51	3.45	434.18K
2024-03-27	2.24	2.75	↑$0.51 (22.77%)	2.24	2.84	655.32K
2024-03-26	2.52	2.47	↓$0.05 (-1.86%)	2.24	2.86	13.11M
2024-03-25	1.95	1.97	↑$0.02 (0.77%)	1.95	2.00	10.82K
2024-03-22	2.05	2.02	↓$0.03 (-1.46%)	2.02	2.05	820
2024-03-21	2.02	2.01	↓$0.01 (-0.50%)	1.82	2.05	8.88K
2024-03-20	1.87	2.06	↑$0.19 (10.21%)	1.87	2.06	10.06K
2024-03-19	1.92	1.86	↓$0.06 (-3.11%)	1.86	1.94	4.74K
2024-03-18	1.87	1.90	↑$0.03 (1.40%)	1.87	1.96	5.56K
2024-03-15	1.86	1.89	↑$0.03 (1.73%)	1.82	1.94	6.08K
2024-03-14	2.00	1.95	↓$0.05 (-2.50%)	1.95	2.00	2.21K
2024-03-13	1.98	2.01	↑$0.03 (1.58%)	1.91	2.01	5.29K