Check-Cap Ltd. (MBAI)
NASDAQ: MBAI · Real-Time Price · USD
0.00
-0.0100 (-0.68%)
Apr 29, 2026, 9:34 AM EDT - Market open
Check-Cap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.46 | 1.49 | 1.42 | 1.47 | 1.47 | -3.29% | 75,640 |
| Apr 27, 2026 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 101,937 |
| Apr 24, 2026 | 1.48 | 1.57 | 1.46 | 1.53 | 1.53 | 4.08% | 42,063 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.46 | 1.47 | 1.47 | -7.55% | 114,114 |
| Apr 22, 2026 | 1.65 | 1.68 | 1.57 | 1.59 | 1.59 | -2.63% | 76,568 |
| Apr 21, 2026 | 1.88 | 1.88 | 1.60 | 1.63 | 1.63 | -14.05% | 139,998 |
| Apr 20, 2026 | 1.87 | 1.94 | 1.85 | 1.90 | 1.90 | 1.06% | 35,055 |
| Apr 17, 2026 | 1.88 | 1.96 | 1.87 | 1.88 | 1.88 | 1.08% | 100,166 |
| Apr 16, 2026 | 1.73 | 1.91 | 1.68 | 1.86 | 1.86 | 7.51% | 172,133 |
| Apr 15, 2026 | 1.70 | 1.79 | 1.65 | 1.73 | 1.73 | -1.70% | 135,258 |
| Apr 14, 2026 | 1.85 | 2.04 | 1.60 | 1.76 | 1.76 | -2.22% | 328,025 |
| Apr 13, 2026 | 1.72 | 2.00 | 1.70 | 1.80 | 1.80 | 7.14% | 552,611 |
| Apr 10, 2026 | 1.64 | 1.70 | 1.59 | 1.68 | 1.68 | 1.82% | 56,061 |
| Apr 9, 2026 | 1.61 | 1.69 | 1.58 | 1.65 | 1.65 | 0.61% | 63,390 |
| Apr 8, 2026 | 1.66 | 1.68 | 1.58 | 1.64 | 1.64 | 0.61% | 34,753 |
| Apr 7, 2026 | 1.69 | 1.78 | 1.62 | 1.63 | 1.63 | -4.68% | 41,806 |
| Apr 6, 2026 | 1.74 | 1.77 | 1.68 | 1.71 | 1.71 | -6.04% | 65,017 |
| Apr 2, 2026 | 1.67 | 2.19 | 1.67 | 1.82 | 1.82 | 1.11% | 215,737 |
| Apr 1, 2026 | 1.64 | 1.85 | 1.62 | 1.80 | 1.80 | 11.80% | 62,658 |
| Mar 31, 2026 | 1.56 | 1.62 | 1.48 | 1.61 | 1.61 | 3.21% | 25,788 |
| Mar 30, 2026 | 1.62 | 1.62 | 1.48 | 1.56 | 1.56 | -4.88% | 69,244 |
| Mar 27, 2026 | 1.59 | 1.65 | 1.51 | 1.64 | 1.64 | - | 51,790 |
| Mar 26, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | - | 38,459 |
| Mar 25, 2026 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | -1.20% | 16,666 |
| Mar 24, 2026 | 1.61 | 1.72 | 1.60 | 1.66 | 1.66 | -2.92% | 23,400 |
| Mar 23, 2026 | 1.61 | 1.75 | 1.58 | 1.71 | 1.71 | 4.91% | 35,059 |
| Mar 20, 2026 | 1.64 | 1.72 | 1.59 | 1.63 | 1.63 | -2.40% | 45,277 |
| Mar 19, 2026 | 1.63 | 1.71 | 1.58 | 1.67 | 1.67 | 1.21% | 48,439 |
| Mar 18, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -6.25% | 42,000 |
| Mar 17, 2026 | 1.74 | 1.79 | 1.71 | 1.76 | 1.76 | -1.12% | 23,075 |
| Mar 16, 2026 | 1.70 | 1.84 | 1.70 | 1.78 | 1.78 | 2.89% | 37,784 |
| Mar 13, 2026 | 1.63 | 1.75 | 1.61 | 1.73 | 1.73 | 4.85% | 24,672 |
| Mar 12, 2026 | 1.71 | 1.74 | 1.65 | 1.65 | 1.65 | -5.71% | 37,249 |
| Mar 11, 2026 | 1.75 | 1.80 | 1.65 | 1.75 | 1.75 | -0.57% | 71,050 |
| Mar 10, 2026 | 1.88 | 1.89 | 1.75 | 1.76 | 1.76 | -8.33% | 53,943 |
| Mar 9, 2026 | 1.83 | 2.00 | 1.83 | 1.92 | 1.92 | 7.87% | 87,570 |
| Mar 6, 2026 | 1.71 | 1.89 | 1.71 | 1.78 | 1.78 | 3.79% | 44,497 |
| Mar 5, 2026 | 1.82 | 1.86 | 1.65 | 1.72 | 1.72 | -8.53% | 139,216 |
| Mar 4, 2026 | 1.67 | 1.91 | 1.65 | 1.88 | 1.88 | 10.29% | 148,215 |
| Mar 3, 2026 | 1.72 | 1.73 | 1.58 | 1.70 | 1.70 | -3.41% | 65,577 |
| Mar 2, 2026 | 1.60 | 1.77 | 1.58 | 1.76 | 1.76 | 7.98% | 41,743 |
| Feb 27, 2026 | 1.61 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 10,255 |
| Feb 26, 2026 | 1.45 | 1.69 | 1.44 | 1.64 | 1.64 | 12.33% | 59,115 |
| Feb 25, 2026 | 1.54 | 1.58 | 1.45 | 1.46 | 1.46 | -6.41% | 37,172 |
| Feb 24, 2026 | 1.71 | 1.71 | 1.48 | 1.56 | 1.56 | - | 52,244 |
| Feb 23, 2026 | 1.62 | 1.74 | 1.56 | 1.56 | 1.56 | -5.45% | 68,096 |
| Feb 20, 2026 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -5.17% | 19,654 |
| Feb 19, 2026 | 1.80 | 1.82 | 1.71 | 1.74 | 1.74 | -4.92% | 38,073 |
| Feb 18, 2026 | 1.79 | 1.88 | 1.72 | 1.83 | 1.83 | 2.23% | 58,155 |
| Feb 17, 2026 | 1.82 | 1.86 | 1.79 | 1.79 | 1.79 | -2.72% | 35,230 |
| Feb 13, 2026 | 1.77 | 1.98 | 1.75 | 1.84 | 1.84 | 1.10% | 72,704 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.72 | 1.82 | 1.82 | -1.62% | 30,042 |
| Feb 11, 2026 | 1.72 | 1.89 | 1.69 | 1.85 | 1.85 | 8.19% | 65,235 |
| Feb 10, 2026 | 1.73 | 1.81 | 1.67 | 1.71 | 1.71 | -2.29% | 78,819 |
| Feb 9, 2026 | 1.62 | 1.79 | 1.58 | 1.75 | 1.75 | 5.42% | 146,880 |
| Feb 6, 2026 | 1.54 | 1.66 | 1.49 | 1.66 | 1.66 | 9.21% | 105,508 |
| Feb 5, 2026 | 1.47 | 1.58 | 1.41 | 1.52 | 1.52 | -1.30% | 155,522 |
| Feb 4, 2026 | 1.50 | 1.58 | 1.40 | 1.54 | 1.54 | 4.76% | 228,005 |
| Feb 3, 2026 | 1.46 | 1.52 | 1.31 | 1.47 | 1.47 | 1.38% | 185,641 |
| Feb 2, 2026 | 1.65 | 1.67 | 1.39 | 1.45 | 1.45 | -13.69% | 456,397 |
| Jan 30, 2026 | 1.80 | 1.93 | 1.65 | 1.68 | 1.68 | -11.11% | 365,085 |
| Jan 29, 2026 | 2.32 | 2.53 | 1.62 | 1.89 | 1.89 | -9.13% | 1,624,140 |
| Jan 28, 2026 | 2.18 | 2.75 | 2.01 | 2.08 | 2.08 | -9.57% | 2,518,931 |
| Jan 27, 2026 | 2.56 | 2.56 | 2.00 | 2.30 | 2.30 | -27.22% | 3,458,178 |
| Jan 26, 2026 | 1.63 | 3.92 | 1.57 | 3.16 | 3.16 | 112.08% | 142,747,897 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.45 | 1.49 | 1.49 | -2.61% | 16,298 |
| Jan 22, 2026 | 1.63 | 1.66 | 1.45 | 1.53 | 1.53 | -8.93% | 33,234 |
| Jan 21, 2026 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | -0.59% | 1,759 |
| Jan 20, 2026 | 1.65 | 1.70 | 1.63 | 1.69 | 1.69 | -1.74% | 17,187 |
| Jan 16, 2026 | 1.72 | 1.75 | 1.65 | 1.72 | 1.72 | -1.71% | 7,268 |
| Jan 15, 2026 | 1.69 | 1.75 | 1.68 | 1.75 | 1.75 | 0.57% | 15,946 |
| Jan 14, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 0.58% | 12,788 |
| Jan 13, 2026 | 1.69 | 1.74 | 1.66 | 1.73 | 1.73 | 2.98% | 11,129 |
| Jan 12, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -4.55% | 12,658 |
| Jan 9, 2026 | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | 0.57% | 27,377 |
| Jan 8, 2026 | 1.69 | 1.75 | 1.66 | 1.75 | 1.75 | 1.74% | 17,956 |
| Jan 7, 2026 | 1.69 | 1.75 | 1.66 | 1.72 | 1.72 | 2.38% | 14,503 |
| Jan 6, 2026 | 1.62 | 1.69 | 1.61 | 1.68 | 1.68 | 0.30% | 24,065 |
| Jan 5, 2026 | 1.65 | 1.69 | 1.60 | 1.68 | 1.68 | -2.33% | 23,596 |
| Jan 2, 2026 | 1.58 | 1.77 | 1.57 | 1.72 | 1.72 | 5.86% | 15,438 |
| Dec 31, 2025 | 1.63 | 1.68 | 1.57 | 1.62 | 1.62 | -2.99% | 98,554 |
| Dec 30, 2025 | 1.66 | 1.71 | 1.63 | 1.67 | 1.67 | -0.60% | 41,239 |
| Dec 29, 2025 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | - | 51,848 |
| Dec 26, 2025 | 1.72 | 1.74 | 1.65 | 1.68 | 1.68 | -6.15% | 22,129 |
| Dec 24, 2025 | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | - | 10,023 |
| Dec 23, 2025 | 1.76 | 1.81 | 1.73 | 1.79 | 1.79 | -3.24% | 41,139 |
| Dec 22, 2025 | 1.78 | 1.86 | 1.71 | 1.85 | 1.85 | -1.60% | 36,425 |
| Dec 19, 2025 | 1.79 | 1.88 | 1.73 | 1.88 | 1.88 | 5.62% | 35,314 |
| Dec 18, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | -0.56% | 19,162 |
| Dec 17, 2025 | 1.71 | 1.81 | 1.71 | 1.79 | 1.79 | -1.10% | 30,439 |
| Dec 16, 2025 | 1.71 | 1.83 | 1.70 | 1.81 | 1.81 | 5.23% | 40,471 |
| Dec 15, 2025 | 1.64 | 1.76 | 1.63 | 1.72 | 1.72 | - | 67,782 |
| Dec 12, 2025 | 1.79 | 1.86 | 1.72 | 1.72 | 1.72 | -4.97% | 61,441 |
| Dec 11, 2025 | 1.75 | 1.84 | 1.68 | 1.81 | 1.81 | 2.26% | 61,782 |
| Dec 10, 2025 | 1.74 | 1.78 | 1.67 | 1.77 | 1.77 | -1.12% | 42,279 |
| Dec 9, 2025 | 1.64 | 1.83 | 1.64 | 1.79 | 1.79 | 4.68% | 57,303 |
| Dec 8, 2025 | 1.68 | 1.74 | 1.60 | 1.71 | 1.71 | 2.83% | 59,790 |
| Dec 5, 2025 | 1.72 | 1.77 | 1.65 | 1.66 | 1.66 | -4.97% | 59,547 |
| Dec 4, 2025 | 1.60 | 1.79 | 1.60 | 1.75 | 1.75 | 2.34% | 90,907 |
| Dec 3, 2025 | 1.64 | 1.77 | 1.63 | 1.71 | 1.71 | 3.01% | 138,055 |