Check-Cap Ltd.
CHEKNASDAQHealthcare
$1.86
+$0.03(+1.64%)
Market Cap$10882685
P/E Ratio—
52W High$3.13
52W Low$0.56
Check-Cap Ltd.（CHEK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chek · 日线历史（复权）· FMP · 截至 2026年1月26日
5-Year High5Y
$34.40
Jun 14, 2021
-94.6% from here
5-Year Low5Y
$0.5600
Dec 23, 2024
+232.1% from low
IPO Priceadj.
$1,459.20
Mar 4, 2015
-99.9% since IPO
1 Year Ago
$0.8006
Jun 9, 2025
+132.3% in 1Y
5 Years Ago
$32.40
Jun 9, 2021
-94.3% in 5Y
10 Years Ago
$355.20
Jun 9, 2016
-99.5% in 10Y
Historical Price Data · CHEK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | $1.63 | $3.92 | $1.57 | $3.16 | $3.16 | 133.8M | +93.87% |
| Jan 23, 2026 | $1.56 | $1.56 | $1.45 | $1.49 | $1.49 | 16K | -4.49% |
| Jan 22, 2026 | $1.63 | $1.66 | $1.45 | $1.53 | $1.53 | 33K | -6.13% |
| Jan 21, 2026 | $1.66 | $1.68 | $1.64 | $1.68 | $1.68 | 2K | +1.20% |
| Jan 20, 2026 | $1.65 | $1.70 | $1.63 | $1.69 | $1.69 | 17K | +2.42% |
| Dec 22, 2025 | $1.78 | $1.86 | $1.71 | $1.85 | $1.85 | 36K | +3.93% |
| Dec 19, 2025 | $1.79 | $1.88 | $1.73 | $1.88 | $1.88 | 35K | +5.03% |
| Dec 18, 2025 | $1.72 | $1.78 | $1.72 | $1.78 | $1.78 | 19K | +3.49% |
| Dec 17, 2025 | $1.71 | $1.81 | $1.71 | $1.79 | $1.79 | 30K | +4.68% |
| Dec 16, 2025 | $1.71 | $1.83 | $1.70 | $1.81 | $1.81 | 40K | +5.85% |
| Dec 15, 2025 | $1.64 | $1.75 | $1.63 | $1.72 | $1.72 | 68K | +4.88% |
| Dec 12, 2025 | $1.79 | $1.86 | $1.72 | $1.72 | $1.72 | 61K | -3.91% |
| Dec 11, 2025 | $1.75 | $1.84 | $1.68 | $1.81 | $1.81 | 62K | +3.43% |
| Dec 10, 2025 | $1.74 | $1.78 | $1.67 | $1.77 | $1.77 | 42K | +1.72% |
| Dec 9, 2025 | $1.64 | $1.83 | $1.64 | $1.79 | $1.79 | 57K | +9.15% |
| Dec 8, 2025 | $1.68 | $1.74 | $1.60 | $1.71 | $1.71 | 60K | +1.79% |
| Dec 5, 2025 | $1.72 | $1.77 | $1.65 | $1.66 | $1.66 | 60K | -3.49% |
| Dec 4, 2025 | $1.60 | $1.79 | $1.60 | $1.75 | $1.75 | 91K | +9.37% |
| Dec 3, 2025 | $1.64 | $1.77 | $1.63 | $1.71 | $1.71 | 138K | +4.27% |
| Dec 2, 2025 | $1.63 | $1.72 | $1.63 | $1.66 | $1.66 | 110K | +1.84% |
Showing 1–20 of 1,145 records
Annual Stock Price Performance · CHEK
Jan 1 → Dec 31 · 6 years2026+91.5%$1.65 → $3.16
+91.5%
2025+90.7%$0.97 → $1.85
+90.7%
2024-52.9%$2.10 → $0.99
-52.9%
2023-9.6%$2.30 → $2.08
-9.6%
2022-83.4%$13.26 → $2.20
-83.4%
2021-58.3%$32.40 → $13.50
-58.3%
Best Year2026 · +91.5%
Worst Year2022 · -83.4%
Positive Years2 / 6
Avg Annual Return-3.7%
6Y Total Return-90.2%
6Y CAGR~-32.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CHEK?
If you invested $1,000 in CHEK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5
Total Return-99.5%
CAGR~-40.9% / yr
Profit$-995
Based on Jun 9, 2016 · $355.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Check-Cap Ltd.（CHEK）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHEK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHEK 历史股价FMP 日线复权 OHLCV