Glucose Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	0.59%	940
Mar 23, 2026	0.47	0.47	0.37	0.37	0.37	5.38%	5,410
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-13.59%	2,000
Mar 19, 2026	0.39	0.43	0.37	0.41	0.41	1.57%	39,853
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	-8.42%	7,500
Mar 17, 2026	0.44	0.44	0.44	0.44	0.44	9.09%	500
Mar 16, 2026	0.44	0.44	0.40	0.40	0.40	-2.39%	27,164
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	-0.99%	1,546
Mar 12, 2026	0.48	0.48	0.39	0.41	0.41	-13.65%	29,379
Mar 11, 2026	0.42	0.48	0.42	0.48	0.48	10.55%	3,235
Mar 9, 2026	0.42	0.43	0.42	0.43	0.43	-7.62%	285
Mar 6, 2026	0.43	0.47	0.39	0.47	0.47	2.13%	36,514
Mar 5, 2026	0.36	0.50	0.36	0.46	0.46	27.78%	71,798
Mar 4, 2026	0.32	0.37	0.32	0.36	0.36	12.61%	43,368
Mar 3, 2026	0.31	0.32	0.29	0.32	0.32	8.37%	6,105
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-4.22%	30,970
Feb 27, 2026	0.26	0.31	0.26	0.31	0.31	18.46%	44,601
Feb 26, 2026	0.25	0.27	0.25	0.26	0.26	1.92%	12,445
Feb 25, 2026	0.23	0.26	0.23	0.26	0.26	6.16%	10,000
Feb 24, 2026	0.24	0.24	0.24	0.24	0.24	-3.88%	3,100
Feb 23, 2026	0.28	0.28	0.25	0.25	0.25	-3.47%	18,690
Feb 20, 2026	0.25	0.26	0.25	0.26	0.26	5.58%	1,806
Feb 19, 2026	0.25	0.28	0.25	0.25	0.25	-1.88%	13,000
Feb 18, 2026	0.25	0.25	0.25	0.25	0.25	-9.52%	30,000
Feb 17, 2026	0.26	0.28	0.26	0.28	0.28	10.52%	3,560
Feb 13, 2026	0.19	0.26	0.19	0.25	0.25	24.32%	273,275
Feb 12, 2026	0.21	0.21	0.19	0.20	0.20	-8.55%	58,500
Feb 11, 2026	0.21	0.22	0.21	0.22	0.22	7.27%	2,101
Feb 10, 2026	0.22	0.22	0.21	0.21	0.21	-6.78%	5,200
Feb 9, 2026	0.22	0.24	0.20	0.22	0.22	-5.58%	20,973
Feb 6, 2026	0.23	0.24	0.22	0.23	0.23	-2.92%	14,389
Feb 5, 2026	0.24	0.24	0.24	0.24	0.24	2.13%	16,000
Feb 4, 2026	0.25	0.25	0.23	0.23	0.23	5.01%	18,909
Feb 3, 2026	0.25	0.25	0.22	0.22	0.22	-9.25%	26,540
Feb 2, 2026	0.26	0.26	0.25	0.25	0.25	-5.19%	18,400
Jan 30, 2026	0.26	0.29	0.26	0.26	0.26	3.79%	1,700
Jan 29, 2026	0.25	0.29	0.25	0.25	0.25	-15.00%	3,650
Jan 28, 2026	0.27	0.29	0.26	0.29	0.29	17.64%	53,670
Jan 27, 2026	0.36	0.39	0.25	0.25	0.25	-30.61%	63,631
Jan 26, 2026	0.36	0.36	0.36	0.36	0.36	-0.03%	2,000
Jan 23, 2026	0.43	0.44	0.36	0.36	0.36	-17.91%	15,580
Jan 22, 2026	0.40	0.44	0.40	0.44	0.44	4.12%	330
Jan 21, 2026	0.43	0.43	0.42	0.42	0.42	2.40%	2,398
Jan 20, 2026	0.45	0.53	0.40	0.41	0.41	-9.44%	38,339
Jan 16, 2026	0.51	0.55	0.39	0.46	0.46	-10.58%	113,506
Jan 15, 2026	0.56	0.59	0.48	0.51	0.51	-8.20%	41,007
Jan 14, 2026	0.35	0.67	0.33	0.56	0.56	63.28%	388,942
Jan 13, 2026	0.26	0.34	0.26	0.34	0.34	-4.52%	27,200
Jan 12, 2026	0.34	0.36	0.25	0.36	0.36	29.45%	27,530
Jan 9, 2026	0.26	0.28	0.25	0.28	0.28	8.48%	4,222