Skip to main content
Check-Cap Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
1.663
-0.087 (-4.97%)
At close: Dec 5, 2025, 4:00 PM EST
1.550
-0.113 (-6.80%)
After-hours: Dec 5, 2025, 7:54 PM EST

Check-Cap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.721.771.651.661.66-4.97%58,654
Dec 4, 20251.601.791.601.751.752.34%90,876
Dec 3, 20251.641.771.631.711.713.01%137,350
Dec 2, 20251.631.721.631.661.660.61%110,156
Dec 1, 20251.661.861.601.651.65-11.76%415,468
Nov 28, 20251.671.961.611.871.8716.15%9,386,426
Nov 26, 20251.571.681.501.611.611.90%58,966
Nov 25, 20251.601.621.501.581.589.72%118,841
Nov 24, 20251.301.491.301.441.4410.77%34,296
Nov 21, 20251.351.371.241.301.30-3.70%51,066
Nov 20, 20251.441.551.351.351.35-6.90%52,051
Nov 19, 20251.551.581.421.451.45-7.64%54,601
Nov 18, 20251.871.921.551.571.57-15.59%143,922
Nov 17, 20251.852.101.801.861.86-5.82%250,320
Nov 14, 20251.602.011.581.981.9816.86%210,546
Nov 13, 20251.781.781.601.691.69-3.43%63,232
Nov 12, 20251.691.901.661.751.7512.90%192,942
Nov 11, 20251.681.681.551.551.55-8.28%76,189
Nov 10, 20251.731.791.601.691.691.81%149,857
Nov 7, 20251.251.691.231.661.6637.19%458,355
Nov 6, 20251.301.341.211.211.21-10.37%37,437
Nov 5, 20251.311.351.301.351.353.85%18,381
Nov 4, 20251.291.341.291.301.30-2.99%34,249
Nov 3, 20251.361.401.341.341.34-3.60%34,993
Oct 31, 20251.371.441.371.391.39-30,211
Oct 30, 20251.401.471.361.391.39-4.14%62,211
Oct 29, 20251.451.471.421.451.45-2.68%65,605
Oct 28, 20251.591.591.441.491.49-6.29%61,516
Oct 27, 20251.601.651.531.591.59-1.85%26,330
Oct 24, 20251.521.671.521.621.625.19%47,717
Oct 23, 20251.491.551.491.541.541.99%18,121
Oct 22, 20251.481.541.481.511.51-3.21%49,856
Oct 21, 20251.521.621.491.561.56-0.64%190,189
Oct 20, 20251.771.801.561.571.57-13.74%136,230
Oct 17, 20251.951.961.761.821.82-12.92%204,317
Oct 16, 20251.972.291.972.092.0910.00%427,402
Oct 15, 20252.032.081.891.901.90-3.55%158,520
Oct 14, 20251.872.131.841.971.973.14%129,527
Oct 13, 20251.861.991.861.911.913.80%64,962
Oct 10, 20252.002.061.841.841.84-10.24%188,833
Oct 9, 20252.112.152.022.052.05-4.21%76,993
Oct 8, 20252.112.212.112.142.140.47%132,872
Oct 7, 20252.122.232.112.132.130.95%130,121
Oct 6, 20252.292.322.102.112.11-7.05%279,853
Oct 3, 20252.392.392.252.272.27-5.02%115,016
Oct 2, 20252.242.402.182.392.396.22%231,595
Oct 1, 20252.172.382.132.252.256.13%486,922
Sep 30, 20252.362.442.122.122.12-9.40%315,723
Sep 29, 20252.242.362.182.342.345.88%175,587
Sep 26, 20252.192.292.112.212.21-2.21%317,634
Sep 25, 20252.202.322.102.262.265.12%313,800
Sep 24, 20252.222.252.102.152.15-4.23%314,910
Sep 23, 20252.522.542.242.252.25-8.37%316,012
Sep 22, 20252.232.642.232.452.457.46%962,426
Sep 19, 20252.362.482.222.282.28-9.16%587,339
Sep 18, 20252.062.632.042.512.518.19%1,759,053
Sep 17, 20252.622.682.162.322.32-7.94%2,610,266
Sep 16, 20252.602.882.222.522.5218.87%17,814,371
Sep 15, 20253.053.132.122.122.12184.22%129,608,368
Sep 12, 20250.690.770.690.750.758.73%20,443,257
Sep 11, 20250.670.700.670.690.69-4.72%68,846
Sep 10, 20250.650.800.650.720.7210.18%191,991
Sep 9, 20250.660.680.650.650.65-3.88%45,338
Sep 8, 20250.660.710.660.680.681.48%75,406
Sep 5, 20250.630.670.630.670.673.32%58,388
Sep 4, 20250.650.660.640.650.65-3.93%39,078
Sep 3, 20250.700.720.650.680.67-3.61%203,284
Sep 2, 20250.690.740.630.700.70-4.58%451,155
Aug 29, 20250.641.060.640.730.7314.05%8,569,811
Aug 28, 20250.620.660.620.640.64-0.98%42,657
Aug 27, 20250.630.650.630.650.652.64%10,622
Aug 26, 20250.620.650.610.630.63-2.64%26,995
Aug 25, 20250.640.670.600.650.650.96%47,009
Aug 22, 20250.700.700.620.640.640.75%32,408
Aug 21, 20250.650.660.630.640.64-0.87%2,815
Aug 20, 20250.630.660.630.650.65-2.27%5,242
Aug 19, 20250.670.680.660.660.66-0.15%12,568
Aug 18, 20250.660.680.660.660.66-0.60%11,369
Aug 15, 20250.660.670.630.670.67-1.70%11,326
Aug 14, 20250.670.680.650.680.68-0.37%9,285
Aug 13, 20250.670.680.650.680.681.92%40,455
Aug 12, 20250.650.670.650.670.67-0.25%9,366
Aug 11, 20250.640.690.640.670.67-0.30%35,941
Aug 8, 20250.640.720.620.670.678.80%50,663
Aug 7, 20250.610.640.610.620.621.94%26,969
Aug 6, 20250.620.650.590.600.60-3.61%77,891
Aug 5, 20250.650.650.600.630.63-3.75%65,144
Aug 4, 20250.670.690.650.650.65-3.87%10,622
Aug 1, 20250.700.730.660.680.68-8.47%49,129
Jul 31, 20250.710.740.710.740.741.36%4,022
Jul 30, 20250.710.730.710.730.731.37%5,287
Jul 29, 20250.740.750.720.720.72-3.67%73,410
Jul 28, 20250.740.750.740.750.75-1.63%9,759
Jul 25, 20250.740.760.740.760.761.46%4,487
Jul 24, 20250.750.770.740.750.75-1.81%6,612
Jul 23, 20250.770.770.760.760.760.01%8,966
Jul 22, 20250.750.770.750.760.761.15%15,351
Jul 21, 20250.740.770.740.750.75-1.32%14,508
Jul 18, 20250.740.760.740.760.76-0.77%23,809
Jul 17, 20250.750.770.740.770.77-1.13%36,694