Check-Cap Ltd. (FRA:7CC)
Germany
· Delayed Price · Currency is EUR 1.460
+0.110 (8.15%)
Last updated: Dec 5, 2025, 8:10 AM CET
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.15% | - |
| Dec 4, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -2.17% | 1,000 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Dec 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Nov 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 10.00% | - |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 10.09% | - |
| Nov 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Nov 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.38% | - |
| Nov 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.87% | - |
| Nov 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -15.48% | - |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.63% | - |
| Nov 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 17.73% | - |
| Nov 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Nov 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 13.95% | - |
| Nov 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.15% | - |
| Nov 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 8.40% | - |
| Nov 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 29.70% | - |
| Nov 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -10.62% | - |
| Nov 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Nov 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Nov 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Oct 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Oct 30, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -6.50% | - |
| Oct 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | - |
| Oct 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Oct 27, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| Oct 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Oct 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Oct 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -14.47% | - |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -12.14% | - |
| Oct 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.81% | - |
| Oct 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.22% | - |
| Oct 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | - |
| Oct 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Oct 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -9.83% | - |
| Oct 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Oct 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.37% | - |
| Oct 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | - |
| Oct 2, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 10.86% | - |
| Oct 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -10.71% | - |
| Sep 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.95% | - |
| Sep 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Sep 26, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Sep 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -10.78% | - |
| Sep 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Sep 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.90% | - |
| Sep 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.81% | - |
| Sep 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -13.18% | - |
| Sep 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 6.80% | - |
| Sep 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Sep 15, 2025 | 1.81 | 2.00 | 1.50 | 2.00 | 2.00 | 266.97% | 440 |
| Sep 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.22% | - |
| Sep 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 11.65% | - |
| Sep 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.74% | - |
| Sep 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Sep 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.91% | - |
| Sep 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.63% | - |
| Sep 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | - |
| Sep 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 7.69% | - |
| Sep 2, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -2.80% | - |
| Sep 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Aug 29, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | - |
| Aug 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97% | - |
| Aug 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.88% | - |
| Aug 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | - |
| Aug 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Aug 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.90% | - |
| Aug 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Aug 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.75% | - |
| Aug 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | - |
| Aug 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Aug 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | - |
| Aug 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Aug 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 9.18% | - |
| Aug 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.51% | - |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.35% | - |
| Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.81% | - |
| Aug 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.67% | - |
| Aug 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -9.92% | - |
| Aug 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Jul 30, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -1.65% | - |
| Jul 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Jul 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36% | - |
| Jul 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.65% | - |
| Jul 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Jul 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Jul 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Jul 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |