Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Check-cap Ltd (CHEK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.35 2.48 2.23 2.28 95,064
18th Sep 2025 (Thu) 2.07 2.63 2.05 2.51 342,227
17th Sep 2025 (Wed) 2.60 2.68 2.17 2.32 292,367
16th Sep 2025 (Tue) 2.595 2.88 2.22 2.52 2,802,857
15th Sep 2025 (Mon) 3.05 3.13 2.15 2.12 25,276,125
12th Sep 2025 (Fri) 0.699 0.77 0.6984 0.7459 2,899,203
11th Sep 2025 (Thu) 0.6795 0.6925 0.6795 0.686 2,581
10th Sep 2025 (Wed) 0.6742 0.7931 0.671 0.72 17,285
9th Sep 2025 (Tue) 0.6595 0.67 0.655 0.6535 1,598
8th Sep 2025 (Mon) 0.6808 0.6997 0.6677 0.6799 2,740
5th Sep 2025 (Fri) 0.64 0.67 0.6302 0.67 4,145
4th Sep 2025 (Thu) 0.6507 0.6549 0.642 0.6485 8,390
3rd Sep 2025 (Wed) 0.7004 0.7005 0.6555 0.6749 15,744
2nd Sep 2025 (Tue) 0.6852 0.73 0.6304 0.7003 52,694
1st Sep 2025 (Mon) 0.65 1.06 0.6489 0.7339 815,918
29th Aug 2025 (Fri) 0.65 1.06 0.6489 0.7339 815,918
28th Aug 2025 (Thu) 0.658 0.66 0.648 0.6435 480
27th Aug 2025 (Wed) 0.64 0.6432 0.64 0.6499 650
26th Aug 2025 (Tue) 0.6501 0.6525 0.615 0.6332 6,289
25th Aug 2025 (Mon) 0.631 0.6678 0.6002 0.6504 6,046
22nd Aug 2025 (Fri) 0.631 0.631 0.62 0.6442 1,480
21st Aug 2025 (Thu) 0.641 0.641 0.6357 0.6394 200
20th Aug 2025 (Wed) 0.66 0.66 0.645 0.645 0
19th Aug 2025 (Tue) 0.66 0.66 0.66 0.66 324
18th Aug 2025 (Mon) 0.6735 0.6735 0.6699 0.661 3,297
15th Aug 2025 (Fri) 0.665 0.665 0.665 0.665 250
14th Aug 2025 (Thu) 0.6569 0.67 0.6569 0.6765 1,975
13th Aug 2025 (Wed) 0.6718 0.6718 0.65 0.6789 11,024
12th Aug 2025 (Tue) 0.6679 0.6679 0.6679 0.6661 1,047
11th Aug 2025 (Mon) 0.6499 0.679 0.6499 0.6679 869
8th Aug 2025 (Fri) 0.638 0.70 0.638 0.6699 7,066
7th Aug 2025 (Thu) 0.641 0.641 0.6157 0.6157 3,950
6th Aug 2025 (Wed) 0.641 0.641 0.60 0.604 5,596
5th Aug 2025 (Tue) 0.63 0.63 0.602 0.6266 6,518
4th Aug 2025 (Mon) 0.6789 0.6789 0.65 0.651 2,102
1st Aug 2025 (Fri) 0.685 0.685 0.67 0.6772 1,611
31st Jul 2025 (Thu) 0.73 0.7399 0.73 0.7399 12
30th Jul 2025 (Wed) 0.73 0.73 0.73 0.73 200
29th Jul 2025 (Tue) 0.74 0.74 0.7224 0.7201 3,369
28th Jul 2025 (Mon) 0.745 0.7475 0.745 0.7475 107
25th Jul 2025 (Fri) 0.745 0.7599 0.745 0.7599 0
24th Jul 2025 (Thu) 0.745 0.745 0.745 0.7489 391
23rd Jul 2025 (Wed) 0.766 0.766 0.7624 0.7628 350
22nd Jul 2025 (Tue) 0.75 0.76 0.75 0.7627 3,467
FTSE 100 Latest
Value9,216.67
Change-11.44