Get the Stockscreener App
0.6701
13.50%
-0.1046
After Hours:
.69
0.0199
+2.97%
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 April 04, 2025, is $0.6701.
- 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 $0.56 on December 20, 2024. Since then, Check Cap Ltd's stock price has risen over 19.66% to $0.6701 now.
- The 52-week high stock price for CHEK is $3.04, representing a 353.66% increase from the current share price, occurred on December 23, 2024.
- The 52-week low stock price for CHEK is $0.56, indicating a -16.43% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Check Cap Ltd (CHEK) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $0.7991 | $0.61 | $0.1891 | 64,964.0 | -13.50% |
| Apr 03, 2025 | $0.818 | $0.77 | $0.048 | 7,115.0 | -4.36% |
| Apr 02, 2025 | $0.82 | $0.77 | $0.05 | 5,824.0 | +1.25% |
| Apr 01, 2025 | $0.8624 | $0.80 | $0.0624 | 9,697.0 | +1.04% |
| Mar 31, 2025 | $0.801 | $0.77 | $0.031 | 8,602.0 | +0.23% |
| Mar 28, 2025 | $0.8267 | $0.771 | $0.0557 | 15,652.0 | -6.10% |
| Mar 27, 2025 | $0.93 | $0.8133 | $0.1167 | 96,322.0 | -1.44% |
| Mar 26, 2025 | $0.89 | $0.8262 | $0.0638 | 7,277.0 | -4.09% |
| Mar 25, 2025 | $0.8998 | $0.82 | $0.0798 | 16,315.0 | -1.67% |
| Mar 24, 2025 | $0.93 | $0.8024 | $0.1276 | 40,297.0 | +2.96% |
| Mar 21, 2025 | $0.90 | $0.7854 | $0.1146 | 85,420.0 | -1.22% |
| Mar 20, 2025 | $0.93 | $0.7612 | $0.1688 | 294,114.0 | +21.92% |
| Mar 19, 2025 | $0.7895 | $0.7251 | $0.0644 | 19,734.0 | -0.75% |
| Mar 18, 2025 | $0.769 | $0.7302 | $0.0388 | 55,191.0 | -6.63% |
| Mar 17, 2025 | $0.87 | $0.7321 | $0.1379 | 248,429.0 | +2.30% |
| Mar 14, 2025 | $0.771 | $0.725 | $0.046 | 12,357.0 | -1.22% |
| Mar 13, 2025 | $0.79 | $0.7335 | $0.0565 | 10,351.0 | +1.42% |
| Mar 12, 2025 | $0.819 | $0.7325 | $0.0865 | 39,641.0 | +3.15% |
| Mar 11, 2025 | $0.7885 | $0.7451 | $0.0434 | 32,047.0 | -3.30% |
| Mar 10, 2025 | $0.795 | $0.7623 | $0.0327 | 13,208.0 | -3.99% |
| Mar 07, 2025 | $0.8227 | $0.779 | $0.0437 | 7,595.0 | +3.02% |
| Mar 06, 2025 | $0.83 | $0.759 | $0.071 | 19,702.0 | -1.65% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.8624 | $0.61 | $0.2524 | 152,564.0 | -15.37% |
| Mar, 2025 | $0.93 | $0.725 | $0.205 | 1,091,532.0 | -1.23% |
| Feb, 2025 | $1.52 | $0.71 | $0.81 | 8,376,543.0 | -10.81% |
| Jan, 2025 | $2.00 | $0.866 | $1.13 | 30,054,240.0 | -9.19% |
Check Cap Ltd Stock (CHEK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.04 | $0.56 | $2.48 | 42,536,603.0 | +42.84% |
| Nov, 2024 | $1.28 | $0.76 | $0.5158 | 430,849.0 | -27.47% |
| 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% |
3.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):