Check Cap Ltd (CHEK) Historical Stock Data
0.82 ↑0.01 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHEK is down -1.22% a day on average. There have been 14 days where Check Cap Ltd closed green and 16 days where CHEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.81 | 0.82 | ↑$0.01 (0.95%) | 0.78 | 0.86 | 7.93K |
| 2024-11-21 | 0.79 | 0.81 | ↑$0.02 (2.54%) | 0.77 | 0.82 | 16.27K |
| 2024-11-20 | 0.76 | 0.76 | ↑$0.00 (0.21%) | 0.76 | 0.80 | 7.61K |
| 2024-11-19 | 0.81 | 0.76 | ↓$0.05 (-6.16%) | 0.76 | 0.81 | 13.67K |
| 2024-11-18 | 0.83 | 0.80 | ↓$0.03 (-3.25%) | 0.77 | 0.83 | 14.97K |
| 2024-11-15 | 0.80 | 0.77 | ↓$0.03 (-3.19%) | 0.76 | 0.83 | 25.88K |
| 2024-11-14 | 0.84 | 0.80 | ↓$0.04 (-4.63%) | 0.80 | 0.84 | 11.22K |
| 2024-11-13 | 0.86 | 0.85 | ↓$0.01 (-1.16%) | 0.84 | 0.86 | 17.15K |
| 2024-11-12 | 0.85 | 0.87 | ↑$0.02 (2.02%) | 0.84 | 0.91 | 122.16K |
| 2024-11-11 | 0.98 | 0.84 | ↓$0.14 (-13.98%) | 0.80 | 1.00 | 82.88K |
| 2024-11-08 | 1.08 | 1.00 | ↓$0.08 (-7.42%) | 1.00 | 1.08 | 34.40K |
| 2024-11-07 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.08 | 1.13 | 14.93K |
| 2024-11-06 | 1.15 | 1.15 | ↓$0.00 (-0.04%) | 1.11 | 1.18 | 6.81K |
| 2024-11-05 | 1.14 | 1.16 | ↑$0.02 (1.33%) | 1.12 | 1.19 | 8.84K |
| 2024-11-04 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.10 | 1.16 | 12.93K |
| 2024-11-01 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.11 | 1.16 | 4.56K |
| 2024-10-31 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.10 | 1.13 | 14.46K |
| 2024-10-30 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.12 | 1.24 | 12.12K |
| 2024-10-29 | 1.19 | 1.19 | ↑$0.00 (0.18%) | 1.16 | 1.21 | 8.88K |
| 2024-10-28 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.14 | 1.29 | 40.44K |
| 2024-10-25 | 1.15 | 1.15 | ↓$0.00 (-0.04%) | 1.12 | 1.18 | 23.39K |
| 2024-10-24 | 1.30 | 1.15 | ↓$0.15 (-11.54%) | 1.15 | 1.30 | 29.19K |
| 2024-10-23 | 1.45 | 1.27 | ↓$0.18 (-12.41%) | 1.12 | 1.46 | 79.37K |
| 2024-10-22 | 1.41 | 1.46 | ↑$0.05 (3.42%) | 1.40 | 1.46 | 8.50K |
| 2024-10-21 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.40 | 1.48 | 6.76K |
| 2024-10-18 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.40 | 1.49 | 9.84K |
| 2024-10-17 | 1.39 | 1.48 | ↑$0.09 (6.47%) | 1.39 | 1.49 | 3.80K |
| 2024-10-16 | 1.42 | 1.49 | ↑$0.07 (4.93%) | 1.36 | 1.49 | 10.17K |
| 2024-10-15 | 1.46 | 1.42 | ↓$0.04 (-2.41%) | 1.34 | 1.46 | 13.31K |
| 2024-10-14 | 1.41 | 1.49 | ↑$0.08 (5.67%) | 1.41 | 1.49 | 5.70K |
Create an account or log in to view more rows.
$CHEK buying this dip
$CHEK already bouncing back.
$CHEK Sleep well my bulls
sleep well
$CHEK keep it going
$CHEK lets go <3
$CHEK is it time?
$CHEK is it time?
$CHEK one of the poorest performed stocks for a big name.
$CHEK we had no volume for days before the last big rip
$CHEK in it to win it