0.8005
price down icon0.93%   -0.0075
 
loading

Check Cap Ltd Stock (CHEK) Price History

The historical daily chart and data for Check Cap Ltd stock (CHEK), show that the latest closing stock price as of November 27, 2024, is $0.8005.
  • Check Cap Ltd all-time high stock price is $1,497.60, occurred on March 04, 2015.
  • The lowest Check Cap Ltd stock price recorded was $0.76 on November 19, 2024. Since then, Check Cap Ltd's stock price has risen over 5.33% to $0.8005 now.
  • The 52-week high stock price for CHEK is $3.45, representing a 330.98% increase from the current share price, occurred on March 28, 2024.
  • The 52-week low stock price for CHEK is $0.76, indicating a -5.06% decrease from the current share price, occurred on November 19, 2024.
  • The closing price of Check Cap Ltd (CHEK) stock in the beginning of 2023 was $13.74. The stock closed the year at $2.20, a loss of over -83.99% for the year.
The table below shows more information about CHEK historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $0.8164 $0.781 $0.0354 5,096.0 -0.93%
Nov 26, 2024 $0.8234 $0.7801 $0.0434 6,136.0 -1.19%
Nov 25, 2024 $0.889 $0.80 $0.089 10,552.0 -0.54%
Nov 22, 2024 $0.86 $0.7804 $0.0796 7,933.0 +1.48%
Nov 21, 2024 $0.8198 $0.765 $0.0548 16,266.0 +6.37%
Nov 20, 2024 $0.80 $0.76 $0.04 7,689.0 +0.20%
Nov 19, 2024 $0.81 $0.76 $0.05 13,674.0 -4.98%
Nov 18, 2024 $0.8268 $0.77 $0.0568 14,965.0 +3.27%
Nov 15, 2024 $0.8293 $0.761 $0.0683 25,878.0 -3.32%
Nov 14, 2024 $0.8401 $0.80 $0.0401 11,222.0 -5.75%
Nov 13, 2024 $0.8722 $0.84 $0.0322 17,164.0 -1.98%
Nov 12, 2024 $0.91 $0.8351 $0.075 125,160.0 +3.24%
Nov 11, 2024 $1.00 $0.80 $0.20 82,875.0 -15.99%
Nov 08, 2024 $1.08 $0.9988 $0.0812 34,619.0 -7.42%
Nov 07, 2024 $1.15 $1.08 $0.0692 14,933.0 -6.05%
Nov 06, 2024 $1.18 $1.11 $0.072 6,806.0 -0.49%
Nov 05, 2024 $1.28 $1.10 $0.1713 8,444.0 +1.33%
Nov 04, 2024 $1.16 $1.10 $0.059 12,934.0 -0.87%
Nov 01, 2024 $1.16 $1.11 $0.05 4,556.0 +3.60%
Oct 31, 2024 $1.15 $1.10 $0.05 14,458.0 -2.63%
Oct 30, 2024 $1.24 $1.12 $0.1192 12,160.0 -4.38%
Oct 29, 2024 $1.22 $1.15 $0.0685 8,912.0 +1.03%

Check Cap Ltd Stock (CHEK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Check Cap Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHEK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Check Cap Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Check Cap Ltd Stock (CHEK) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.28 $0.76 $0.5158 431,998.0 -27.88%
Oct, 2024 $1.50 $1.10 $0.40 386,004.0 -11.90%
Sep, 2024 $1.95 $1.13 $0.8199 330,438.0 -33.16%
Aug, 2024 $2.05 $1.80 $0.25 135,705.0 -6.22%
Jul, 2024 $2.16 $1.91 $0.2499 228,427.0 +0.00%
Jun, 2024 $2.30 $1.80 $0.50 348,718.0 -12.42%
May, 2024 $2.30 $2.00 $0.30 187,877.0 +3.15%
Apr, 2024 $3.10 $2.12 $0.98 911,031.0 -28.46%
Mar, 2024 $3.45 $1.78 $1.67 14,586,848.0 +39.46%
Feb, 2024 $2.39 $2.07 $0.32 337,401.0 +6.19%
Jan, 2024 $2.31 $1.90 $0.4118 507,726.0 +0.96%

Check Cap Ltd Stock (CHEK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.98 $2.01 $0.9721 548,248.0 -28.50%
Nov, 2023 $3.94 $2.89 $1.05 315,742.0 -14.69%
Oct, 2023 $4.24 $3.08 $1.16 377,729.0 -19.95%
Sep, 2023 $4.62 $2.72 $1.90 1,994,054.0 +46.39%
Aug, 2023 $3.90 $2.29 $1.61 1,579,224.0 -16.62%
Jul, 2023 $3.79 $2.65 $1.14 2,585,378.0 +22.03%
Jun, 2023 $3.24 $1.48 $1.76 2,583,487.0 +90.67%
May, 2023 $2.16 $1.27 $0.89 1,860,296.0 +10.29%
Apr, 2023 $1.49 $1.25 $0.2399 529,363.0 -4.90%
Mar, 2023 $3.43 $1.22 $2.21 1,650,409.0 -56.67%
Feb, 2023 $5.90 $2.96 $2.94 1,663,569.0 +8.20%
Jan, 2023 $3.69 $2.20 $1.49 638,727.0 +38.64%

Check Cap Ltd Stock (CHEK) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.00 $1.88 $2.12 1,301,008.0 -36.42%
Nov, 2022 $6.54 $2.90 $3.64 1,857,386.4 -27.92%
Oct, 2022 $6.00 $4.60 $1.40 288,022.1 -17.24%
Sep, 2022 $7.00 $5.10 $1.90 421,959.0 -17.14%
Aug, 2022 $9.20 $5.80 $3.40 708,368.6 +14.60%
Jul, 2022 $7.62 $6.00 $1.62 443,482.8 -1.17%
Jun, 2022 $8.00 $5.80 $2.20 473,847.2 -14.81%
May, 2022 $7.49 $6.00 $1.49 541,137.6 +0.47%
Apr, 2022 $8.20 $7.00 $1.20 457,029.0 -6.96%
Mar, 2022 $9.20 $6.75 $2.45 2,338,128.8 -36.85%
Feb, 2022 $14.00 $10.80 $3.20 710,915.2 +7.81%
Jan, 2022 $14.00 $8.60 $5.40 1,102,848.3 -15.53%
diagnostics_research LH
$242.15
price up icon 1.43%
$168.45
price up icon 0.08%
$144.36
price up icon 0.99%
diagnostics_research WAT
$386.57
price down icon 0.41%
diagnostics_research MTD
$1,243.40
price up icon 0.90%
$421.76
price up icon 1.06%
Cap:     |  Volume (24h):