NASDAQ : MBAI
Check-Cap Ltd. — Price history
Healthcare · Diagnostics & Research · Israel
Last price 2.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 31.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Check-Cap Ltd. (MBAI) closed at 1.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.855 | 1.883 | 1.851 | 1.88 | 84 | +0.00% |
| 2026-10-30 | 2.04 | 2.04 | 1.83 | 1.88 | 20,939 | -10.05% |
| 2026-10-29 | 2.04 | 2.639 | 2.04 | 2.09 | 25,049 | +2.20% |
| 2026-10-28 | 1.74 | 2.07 | 1.73 | 2.045 | 13,687 | +13.61% |
| 2026-10-27 | 2 | 2 | 1.79 | 1.8 | 13,544 | -7.69% |
| 2026-10-26 | 2.02 | 2.045 | 1.845 | 1.95 | 27,065 | -5.57% |
| 2026-10-23 | 2.05 | 2.088 | 2.04 | 2.065 | 8,043 | +0.73% |
| 2026-10-22 | 2.13 | 2.2 | 2.04 | 2.05 | 16,867 | -6.82% |
| 2026-10-21 | 2.328 | 2.5 | 2.2 | 2.2 | 10,731 | -7.17% |
| 2026-10-20 | 2.23 | 2.405 | 2.147 | 2.37 | 26,652 | +5.10% |
| 2026-10-19 | 2.6 | 2.62 | 2.21 | 2.255 | 43,360 | -18.00% |
| 2026-10-16 | 3.08 | 3.08 | 2.578 | 2.75 | 24,560 | -11.29% |
| 2026-10-15 | 3 | 3.2 | 3 | 3.1 | 23,923 | +1.64% |
| 2026-10-14 | 3.01 | 3.111 | 3 | 3.05 | 13,537 | -0.65% |
| 2026-10-13 | 3.34 | 3.38 | 3.01 | 3.07 | 15,008 | -9.44% |
| 2026-10-12 | 3.22 | 3.42 | 3.22 | 3.39 | 18,727 | +4.15% |
| 2026-10-09 | 3.045 | 3.255 | 3.035 | 3.255 | 9,890 | +8.14% |
| 2026-10-08 | 3.15 | 3.225 | 3 | 3.01 | 17,108 | -6.23% |
| 2026-10-07 | 3.21 | 3.35 | 3.16 | 3.21 | 21,199 | -0.93% |
| 2026-10-06 | 3.27 | 3.27 | 3.15 | 3.24 | 15,558 | +5.88% |
| 2026-10-05 | 3.33 | 3.44 | 3.06 | 3.06 | 12,028 | -6.99% |
| 2026-10-02 | 3.12 | 3.29 | 3.03 | 3.29 | 12,375 | +4.11% |
| 2026-10-01 | 3.59 | 3.59 | 3.07 | 3.16 | 26,293 | -10.73% |
| 2026-09-30 | 3.575 | 3.645 | 3.335 | 3.54 | 21,510 | -5.60% |
| 2026-09-29 | 4.09 | 4.09 | 3.75 | 3.75 | 19,203 | -6.72% |
| 2026-09-28 | 4.52 | 4.605 | 4 | 4.02 | 16,992 | -12.42% |
| 2026-09-25 | 4.48 | 4.6 | 3.88 | 4.59 | 39,976 | +1.77% |
| 2026-09-24 | 5.5 | 5.5 | 4.5 | 4.51 | 31,943 | -17.55% |
| 2026-09-23 | 6.35 | 6.4 | 5.47 | 5.47 | 25,446 | -14.26% |
| 2026-09-22 | 6.23 | 6.825 | 6.23 | 6.38 | 30,358 | +2.74% |
| 2026-09-21 | 6.38 | 6.38 | 6.21 | 6.21 | 6,574 | -2.82% |
| 2026-09-18 | 6.31 | 6.39 | 6.31 | 6.39 | 6,264 | +0.79% |
| 2026-09-17 | 6.37 | 6.446 | 6.311 | 6.34 | 3,190 | +0.16% |
| 2026-09-16 | 6.56 | 6.56 | 6.325 | 6.33 | 33,245 | -2.47% |
| 2026-09-15 | 6.3 | 6.49 | 6.23 | 6.49 | 22,400 | +3.02% |
| 2026-09-14 | 6.36 | 6.39 | 6.3 | 6.3 | 4,461 | -1.56% |
| 2026-09-11 | 6.5 | 6.59 | 6.22 | 6.4 | 31,406 | -3.03% |
| 2026-09-10 | 6.37 | 6.8 | 6.12 | 6.6 | 63,656 | +2.80% |
| 2026-09-09 | 6.4 | 6.43 | 6.22 | 6.42 | 26,384 | +0.86% |
| 2026-09-08 | 6.44 | 6.7 | 6.26 | 6.365 | 50,025 | -2.08% |
| 2026-09-04 | 6.46 | 6.52 | 6.28 | 6.5 | 21,303 | +0.00% |
| 2026-09-03 | 6.58 | 6.58 | 6.22 | 6.5 | 51,856 | +0.31% |
| 2026-09-02 | 6.48 | 6.64 | 6.01 | 6.48 | 51,238 | -1.22% |
| 2026-09-01 | 6.57 | 6.75 | 6.22 | 6.56 | 34,982 | -0.76% |
| 2026-08-31 | 6.5 | 6.655 | 6.1 | 6.61 | 55,466 | +0.46% |
| 2026-08-28 | 6.645 | 6.65 | 6.42 | 6.58 | 35,020 | +0.15% |
| 2026-08-27 | 6.71 | 6.75 | 6.55 | 6.57 | 15,525 | -3.10% |
| 2026-08-26 | 7.46 | 7.46 | 6.55 | 6.78 | 45,484 | -16.09% |
| 2026-08-25 | 8.075 | 8.1 | 7.91 | 8.08 | 19,625 | +0.50% |
| 2026-08-24 | 7.96 | 8.07 | 7.9 | 8.04 | 15,187 | +0.00% |
| 2026-08-21 | 8.03 | 8.21 | 8.03 | 8.04 | 4,420 | +0.25% |
| 2026-08-20 | 8.19 | 8.22 | 8 | 8.02 | 12,479 | -3.37% |
| 2026-08-19 | 8.18 | 8.5 | 8.18 | 8.3 | 14,360 | -0.72% |
| 2026-08-18 | 8.3 | 8.4 | 7.92 | 8.36 | 13,845 | +4.24% |
| 2026-08-17 | 8.9 | 8.9 | 7.7 | 8.02 | 17,631 | -8.03% |
| 2026-08-14 | 8.82 | 9.242 | 8.55 | 8.72 | 28,320 | -1.25% |
| 2026-08-13 | 9.4 | 10.21 | 8.33 | 8.83 | 57,447 | -0.67% |
| 2026-08-12 | 8.75 | 9.275 | 8.4 | 8.89 | 18,948 | +6.28% |
| 2026-08-11 | 9.17 | 10.15 | 8.33 | 8.365 | 98,867 | -8.78% |
| 2026-08-10 | 9.59 | 9.8 | 8.75 | 9.17 | 12,842 | -7.09% |
| 2026-08-07 | 10.01 | 10.48 | 9.485 | 9.87 | 10,134 | -1.39% |
| 2026-08-06 | 8.82 | 10.01 | 8.68 | 10.009 | 12,056 | +9.99% |
| 2026-08-05 | 8.05 | 9.485 | 7.91 | 9.1 | 28,167 | +13.04% |
| 2026-08-04 | 8.05 | 8.26 | 7.84 | 8.05 | 3,859 | +1.77% |
| 2026-08-03 | 7.56 | 8.05 | 7.42 | 7.91 | 4,028 | +6.60% |
| 2026-07-31 | 7.49 | 7.844 | 7 | 7.42 | 4,090 | -0.93% |
| 2026-07-30 | 7.35 | 7.84 | 7.245 | 7.49 | 5,385 | +2.88% |
| 2026-07-29 | 7.28 | 7.28 | 6.791 | 7.28 | 3,659 | -0.95% |
| 2026-07-28 | 7.42 | 7.42 | 7.07 | 7.35 | 1,604 | -1.87% |
| 2026-07-27 | 7.84 | 7.91 | 7.35 | 7.49 | 3,349 | -2.73% |
| 2026-07-24 | 8.33 | 8.33 | 7.7 | 7.7 | 2,267 | -5.98% |
| 2026-07-23 | 7.245 | 8.26 | 7 | 8.19 | 15,230 | +15.84% |
| 2026-07-22 | 7.14 | 7.14 | 7 | 7.07 | 1,018 | -1.46% |
| 2026-07-21 | 6.895 | 7.175 | 6.895 | 7.175 | 3,495 | +7.89% |
| 2026-07-20 | 7 | 7 | 6.65 | 6.65 | 2,198 | -5.00% |
| 2026-07-17 | 7 | 7.139 | 6.93 | 7 | 1,741 | +0.00% |
| 2026-07-16 | 7.14 | 7.56 | 7 | 7 | 16,034 | -0.99% |
| 2026-07-15 | 8.052 | 8.052 | 7 | 7.07 | 14,254 | -10.62% |
| 2026-07-14 | 7.98 | 8.82 | 7.7 | 7.91 | 31,578 | +0.00% |
| 2026-07-13 | 8.26 | 8.47 | 7.665 | 7.91 | 17,115 | -7.38% |
| 2026-07-10 | 8.4 | 8.61 | 8.19 | 8.54 | 3,081 | -0.81% |
| 2026-07-09 | 7.84 | 8.61 | 7.732 | 8.61 | 4,969 | +8.85% |
| 2026-07-08 | 7.805 | 7.98 | 7.805 | 7.91 | 1,946 | -0.88% |
| 2026-07-07 | 8.05 | 8.05 | 7.637 | 7.98 | 4,537 | -1.72% |
| 2026-07-06 | 7.98 | 8.26 | 7.631 | 8.12 | 2,679 | +1.75% |
| 2026-07-02 | 9.03 | 9.03 | 7.7 | 7.98 | 7,389 | -8.06% |
| 2026-07-01 | 9.03 | 9.03 | 8.47 | 8.68 | 2,878 | -0.80% |
| 2026-06-30 | 8.89 | 8.89 | 8.4 | 8.75 | 5,417 | -0.79% |
| 2026-06-29 | 7.49 | 8.89 | 7.489 | 8.82 | 45,044 | +15.60% |
| 2026-06-26 | 7.7 | 7.84 | 7.396 | 7.63 | 6,082 | -1.80% |
| 2026-06-25 | 9.1 | 9.379 | 7.665 | 7.77 | 14,800 | -13.95% |
| 2026-06-24 | 9.52 | 9.799 | 9.03 | 9.03 | 12,022 | -5.15% |
| 2026-06-23 | 9.66 | 9.8 | 9.45 | 9.52 | 7,176 | -3.55% |
| 2026-06-22 | 9.94 | 10.15 | 9.73 | 9.87 | 6,859 | -1.40% |
| 2026-06-18 | 9.59 | 10.01 | 9.59 | 10.01 | 7,854 | +5.15% |
| 2026-06-17 | 9.52 | 10.29 | 9.52 | 9.52 | 10,374 | +0.00% |
| 2026-06-16 | 10.15 | 10.185 | 9.38 | 9.52 | 10,311 | -5.56% |
| 2026-06-15 | 9.52 | 10.22 | 9.52 | 10.08 | 10,511 | +3.60% |
| 2026-06-12 | 9.59 | 10.01 | 9.59 | 9.73 | 4,447 | +1.46% |
| 2026-06-11 | 9.45 | 9.73 | 9.03 | 9.59 | 7,752 | +3.01% |
| 2026-06-10 | 9.8 | 9.87 | 9.31 | 9.31 | 8,261 | -5.00% |
| 2026-06-09 | 10.29 | 10.345 | 9.38 | 9.8 | 12,349 | -5.41% |
| 2026-06-08 | 9.8 | 10.36 | 9.8 | 10.36 | 6,356 | +7.25% |
| 2026-06-05 | 10.57 | 10.57 | 9.59 | 9.66 | 15,182 | -8.00% |
| 2026-06-04 | 10.71 | 11.095 | 10.5 | 10.5 | 16,357 | -1.96% |
| 2026-06-03 | 11.34 | 11.451 | 10.71 | 10.71 | 14,129 | -8.38% |
| 2026-06-02 | 12.11 | 12.11 | 11.48 | 11.69 | 4,348 | -2.34% |
| 2026-06-01 | 11.2 | 12.25 | 11.06 | 11.97 | 6,398 | +6.87% |
| 2026-05-29 | 11.83 | 11.9 | 11.2 | 11.2 | 14,710 | -8.05% |
| 2026-05-28 | 12.39 | 12.6 | 11.76 | 12.18 | 12,701 | +2.35% |
| 2026-05-27 | 11.69 | 12.18 | 11.62 | 11.9 | 6,061 | -1.16% |
| 2026-05-26 | 12.53 | 12.699 | 11.76 | 12.04 | 11,303 | -3.37% |
| 2026-05-22 | 12.67 | 12.775 | 12.165 | 12.46 | 6,894 | -4.30% |
| 2026-05-21 | 12.61 | 13.02 | 12.32 | 13.02 | 5,634 | +1.64% |
| 2026-05-20 | 12.6 | 13.714 | 11.9 | 12.81 | 12,298 | +1.10% |
| 2026-05-19 | 13.02 | 13.02 | 12.39 | 12.67 | 11,236 | -3.21% |
| 2026-05-18 | 12.39 | 13.475 | 12.184 | 13.09 | 14,506 | +5.65% |
| 2026-05-15 | 11.83 | 13.23 | 11.83 | 12.39 | 15,762 | -1.12% |
| 2026-05-14 | 14 | 14 | 11.48 | 12.53 | 37,275 | -10.50% |
| 2026-05-13 | 12.39 | 14.7 | 11.83 | 14 | 168,346 | +18.34% |