Get the Stockscreener App
0.8025
0.89%
-0.0072
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 June 06, 2025, is $0.8025.
- 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 43.30% to $0.8025 now.
- The 52-week high stock price for CHEK is $3.04, representing a 278.82% increase from the current share price, occurred on December 23, 2024.
- The 52-week low stock price for CHEK is $0.56, indicating a -30.22% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.805 | $0.80 | $0.005 | 10,369.0 | -0.89% |
| Jun 05, 2025 | $0.8399 | $0.80 | $0.0399 | 12,629.0 | -3.38% |
| Jun 04, 2025 | $0.84 | $0.81 | $0.03 | 12,439.0 | +4.75% |
| Jun 03, 2025 | $0.8138 | $0.7904 | $0.0234 | 13,605.0 | -0.19% |
| Jun 02, 2025 | $0.8248 | $0.78 | $0.0448 | 18,236.0 | -1.92% |
| May 30, 2025 | $0.858 | $0.8018 | $0.0562 | 23,197.0 | -0.10% |
| May 29, 2025 | $0.84 | $0.8016 | $0.0384 | 3,523.0 | -1.45% |
| May 28, 2025 | $0.8559 | $0.8015 | $0.0544 | 18,242.0 | +0.24% |
| May 27, 2025 | $0.8636 | $0.81 | $0.0536 | 11,857.0 | -2.31% |
| May 23, 2025 | $0.886 | $0.828 | $0.058 | 7,217.0 | -0.53% |
| May 22, 2025 | $0.9179 | $0.8318 | $0.0861 | 49,535.0 | -3.29% |
| May 21, 2025 | $0.9209 | $0.88 | $0.0409 | 36,822.0 | -1.40% |
| May 20, 2025 | $0.923 | $0.8801 | $0.0429 | 4,282.0 | +1.53% |
| May 19, 2025 | $0.92 | $0.88 | $0.04 | 5,477.0 | -4.86% |
| May 16, 2025 | $1.06 | $0.8452 | $0.2148 | 357,139.0 | +1.96% |
| May 15, 2025 | $0.9979 | $0.8372 | $0.1607 | 133,547.0 | -6.46% |
| May 14, 2025 | $1.09 | $0.8195 | $0.2705 | 699,322.0 | +8.30% |
| May 13, 2025 | $1.20 | $0.7903 | $0.4097 | 925,603.0 | +9.90% |
| May 12, 2025 | $1.03 | $0.8071 | $0.2216 | 125,237.0 | -0.52% |
| May 09, 2025 | $0.885 | $0.8041 | $0.0809 | 30,507.0 | -6.90% |
| May 08, 2025 | $0.9244 | $0.854 | $0.0704 | 23,788.0 | -10.20% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.84 | $0.78 | $0.06 | 77,647.0 | -1.80% |
| May, 2025 | $1.20 | $0.73 | $0.47 | 3,292,251.0 | +6.13% |
| Apr, 2025 | $0.9213 | $0.61 | $0.3113 | 846,856.0 | -2.75% |
| 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% |
0.40%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):