Check-Cap Ltd. - Ordinary Share (CHEK)

Historical Prices For Check-Cap Ltd. - Ordinary Share (CHEK)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.49	1.55	1.49	1.54	18,021	1.54
10/22/2025	1.48	1.54	1.48	1.51	49,856	1.51
10/21/2025	1.52	1.62	1.49	1.56	190,185	1.56
10/20/2025	1.77	1.80	1.56	1.57	135,919	1.57
10/17/2025	1.95	1.96	1.75	1.82	204,317	1.82
10/16/2025	1.97	2.29	1.97	2.09	427,383	2.09
10/15/2025	2.03	2.08	1.89	1.90	158,511	1.90
10/14/2025	1.87	2.13	1.84	1.97	129,421	1.97
10/13/2025	1.86	1.99	1.86	1.91	64,941	1.91
10/10/2025	2.00	2.06	1.84	1.84	188,833	1.84
10/09/2025	2.11	2.15	2.02	2.05	76,841	2.05
10/08/2025	2.11	2.21	2.11	2.14	129,571	2.14
10/07/2025	2.12	2.23	2.11	2.13	129,335	2.13
10/06/2025	2.29	2.32	2.10	2.11	279,086	2.11
10/03/2025	2.39	2.39	2.25	2.27	115,016	2.27
10/02/2025	2.24	2.40	2.18	2.39	227,944	2.39
10/01/2025	2.17	2.38	2.13	2.25	486,153	2.25
9/30/2025	2.36	2.44	2.12	2.12	314,748	2.12
9/29/2025	2.23	2.35	2.18	2.34	174,754	2.34
9/26/2025	2.19	2.29	2.11	2.21	317,634	2.21
9/25/2025	2.20	2.32	2.10	2.26	310,304	2.26
9/24/2025	2.22	2.25	2.10	2.15	314,556	2.15
9/23/2025	2.52	2.54	2.24	2.25	315,186	2.25
9/22/2025	2.23	2.64	2.23	2.45	961,035	2.45
9/19/2025	2.36	2.48	2.22	2.28	587,339	2.28
9/18/2025	2.06	2.63	2.04	2.51	1,757,084	2.51
9/17/2025	2.62	2.68	2.16	2.32	2,604,348	2.32
9/16/2025	2.60	2.88	2.22	2.52	17,686,181	2.52
9/15/2025	3.05	3.13	2.12	2.12	129,070,340	2.12
9/12/2025	0.69	0.77	0.69	0.75	20,443,877	0.75
9/11/2025	0.67	0.70	0.67	0.69	68,841	0.69
9/10/2025	0.65	0.80	0.65	0.72	191,611	0.72
9/09/2025	0.66	0.68	0.65	0.65	45,338	0.65
9/08/2025	0.66	0.71	0.66	0.68	75,406	0.68
9/05/2025	0.63	0.67	0.63	0.67	58,388	0.67
9/04/2025	0.65	0.66	0.64	0.65	38,373	0.65
9/03/2025	0.70	0.72	0.65	0.68	203,186	0.68
9/02/2025	0.69	0.74	0.63	0.70	451,155	0.70
8/29/2025	0.64	1.06	0.64	0.73	8,569,813	0.73
8/28/2025	0.62	0.66	0.62	0.64	42,657	0.64
8/27/2025	0.63	0.65	0.63	0.65	10,622	0.65
8/26/2025	0.62	0.65	0.61	0.63	26,953	0.63
8/25/2025	0.64	0.67	0.60	0.65	47,009	0.65
8/22/2025	0.70	0.70	0.62	0.64	32,408	0.64
8/21/2025	0.65	0.66	0.63	0.64	2,815	0.64
8/20/2025	0.63	0.66	0.63	0.65	4,578	0.65
8/19/2025	0.67	0.68	0.66	0.66	12,568	0.66
8/18/2025	0.66	0.68	0.66	0.66	11,369	0.66
8/15/2025	0.66	0.67	0.63	0.67	11,326	0.67
8/14/2025	0.67	0.68	0.65	0.68	9,285	0.68
8/13/2025	0.67	0.68	0.65	0.68	40,455	0.68
8/12/2025	0.65	0.67	0.65	0.67	9,360	0.67
8/11/2025	0.64	0.69	0.64	0.67	35,941	0.67
8/08/2025	0.64	0.72	0.62	0.67	50,663	0.67
8/07/2025	0.61	0.64	0.61	0.62	26,968	0.62
8/06/2025	0.62	0.65	0.59	0.60	77,891	0.60
8/05/2025	0.65	0.65	0.60	0.63	65,144	0.63
8/04/2025	0.67	0.69	0.65	0.65	10,619	0.65
8/01/2025	0.70	0.73	0.66	0.68	49,129	0.68
7/31/2025	0.71	0.74	0.71	0.74	4,022	0.74
7/30/2025	0.70	0.73	0.70	0.73	5,287	0.73
7/29/2025	0.74	0.75	0.72	0.72	73,410	0.72
7/28/2025	0.74	0.75	0.74	0.75	9,759	0.75
7/25/2025	0.74	0.76	0.74	0.76	4,487	0.76
7/24/2025	0.75	0.77	0.74	0.75	6,560	0.75