Check-Cap Ltd. - Ordinary Share (CHEK)

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

Date Range:

2025-06-17 - 2025-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
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	38,378	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
7/23/2025	0.77	0.77	0.76	0.76	8,966	0.76
7/22/2025	0.75	0.77	0.75	0.76	15,351	0.76
7/21/2025	0.74	0.77	0.74	0.75	14,508	0.75
7/18/2025	0.74	0.76	0.74	0.76	23,809	0.76
7/17/2025	0.75	0.77	0.74	0.77	36,694	0.77
7/16/2025	0.76	0.78	0.75	0.78	18,583	0.78
7/15/2025	0.77	0.78	0.73	0.77	37,592	0.77
7/14/2025	0.78	0.80	0.77	0.79	15,214	0.79
7/11/2025	0.78	0.79	0.77	0.79	20,733	0.79
7/10/2025	0.78	0.80	0.78	0.78	7,913	0.78
7/09/2025	0.78	0.81	0.78	0.80	6,419	0.80
7/08/2025	0.80	0.81	0.78	0.81	23,934	0.81
7/07/2025	0.73	0.82	0.73	0.81	186,641	0.81
7/03/2025	0.75	0.75	0.73	0.74	11,686	0.74
7/02/2025	0.75	0.77	0.75	0.75	5,194	0.75
7/01/2025	0.79	0.79	0.75	0.76	3,917	0.76
6/30/2025	0.77	0.86	0.75	0.77	221,708	0.77
6/27/2025	0.76	0.77	0.76	0.77	14,860	0.77
6/26/2025	0.76	0.77	0.76	0.76	8,448	0.76
6/25/2025	0.73	0.77	0.73	0.77	17,655	0.77
6/24/2025	0.75	0.75	0.73	0.73	10,820	0.73
6/23/2025	0.73	0.77	0.71	0.75	107,657	0.75
6/20/2025	0.73	0.75	0.73	0.74	15,734	0.74
6/18/2025	0.75	0.75	0.73	0.74	18,133	0.74
6/17/2025	0.76	0.78	0.75	0.77	9,615	0.77