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
18th Jul 2025 (Fri) 0.75 0.76 0.75 0.764 408
17th Jul 2025 (Thu) 0.7525 0.77 0.75 0.77 2,557
16th Jul 2025 (Wed) 0.77 0.77 0.7599 0.7788 613
15th Jul 2025 (Tue) 0.75 0.76 0.75 0.7699 4,557
14th Jul 2025 (Mon) 0.80 0.80 0.80 0.7876 446
11th Jul 2025 (Fri) 0.785 0.785 0.785 0.785 275
10th Jul 2025 (Thu) 0.79 0.79 0.79 0.7811 1,023
9th Jul 2025 (Wed) 0.7755 0.8024 0.7755 0.8024 0
8th Jul 2025 (Tue) 0.7755 0.81 0.7755 0.81 891
7th Jul 2025 (Mon) 0.765 0.81 0.7529 0.8148 11,483
4th Jul 2025 (Fri) 0.7321 0.7379 0.7321 0.74 300
3rd Jul 2025 (Thu) 0.7321 0.7379 0.7321 0.74 300
2nd Jul 2025 (Wed) 0.754 0.754 0.7522 0.7522 0
1st Jul 2025 (Tue) 0.754 0.754 0.754 0.76 200
30th Jun 2025 (Mon) 0.766 0.8301 0.76 0.7712 20,415
27th Jun 2025 (Fri) 0.77 0.77 0.766 0.766 5,444
26th Jun 2025 (Thu) 0.7701 0.7701 0.77 0.7601 361
25th Jun 2025 (Wed) 0.7315 0.77 0.7315 0.77 203
24th Jun 2025 (Tue) 0.7315 0.7333 0.7315 0.7333 2
23rd Jun 2025 (Mon) 0.7315 0.77 0.7211 0.75 9,389
20th Jun 2025 (Fri) 0.7491 0.7491 0.7385 0.7385 0
19th Jun 2025 (Thu) 0.7491 0.7491 0.74 0.737 625
18th Jun 2025 (Wed) 0.7491 0.7491 0.74 0.737 625
17th Jun 2025 (Tue) 0.77 0.77 0.77 0.768 500
16th Jun 2025 (Mon) 0.79 0.79 0.77 0.75 1,232
13th Jun 2025 (Fri) 0.75 0.76 0.74 0.74 10,178
12th Jun 2025 (Thu) 0.80 0.80 0.7904 0.781 3,388
11th Jun 2025 (Wed) 0.81 0.81 0.80 0.808 1,731
10th Jun 2025 (Tue) 0.80 0.8055 0.80 0.811 1,259
9th Jun 2025 (Mon) 0.8013 0.8013 0.8013 0.8006 1,039
6th Jun 2025 (Fri) 0.80 0.8025 0.80 0.8025 475
5th Jun 2025 (Thu) 0.815 0.815 0.8125 0.8097 238
4th Jun 2025 (Wed) 0.815 0.815 0.815 0.838 219
3rd Jun 2025 (Tue) 0.80 0.80 0.80 0.80 7,529
2nd Jun 2025 (Mon) 0.8015 0.81 0.8014 0.8015 1,857
30th May 2025 (Fri) 0.85 0.85 0.8172 0.8172 251
29th May 2025 (Thu) 0.8375 0.8375 0.8375 0.818 238
28th May 2025 (Wed) 0.8106 0.8106 0.81 0.81 2,039
27th May 2025 (Tue) 0.8106 0.8106 0.8106 0.8106 803
26th May 2025 (Mon) 0.85 0.85 0.85 0.85 0
24th May 2025 (Sat) 0.858 0.858 0.85 0.85 390
23rd May 2025 (Fri) 0.858 0.858 0.858 0.858 390
22nd May 2025 (Thu) 0.90 0.90 0.90 0.90 1,083
21st May 2025 (Wed) 0.92 0.92 0.92 0.92 1,804
20th May 2025 (Tue) 0.9168 0.9168 0.9168 0.9168 2,028
19th May 2025 (Mon) 0.9251 0.9251 0.9251 0.9251 0
FTSE 100 Latest
Value8,992.12
Change19.48