Glucose Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.32	0.32	0.32	0.32	0.32	-20.00%	31,130
Nov 2, 2026	0.40	0.40	0.40	0.40	0.40	25.00%	100
Oct 30, 2026	0.37	0.37	0.31	0.32	0.32	-	29,174
Oct 29, 2026	0.36	0.36	0.32	0.32	0.32	-7.25%	27,802
Oct 28, 2026	0.35	0.35	0.35	0.35	0.35	-2.92%	100
Oct 27, 2026	0.30	0.36	0.28	0.36	0.36	-11.16%	51,262
Oct 23, 2026	0.31	0.40	0.29	0.40	0.40	-9.09%	37,600
Oct 22, 2026	0.44	0.44	0.44	0.44	0.44	25.71%	100
Oct 21, 2026	0.35	0.35	0.35	0.35	0.35	0.23%	1,950
Oct 20, 2026	0.35	0.35	0.35	0.35	0.35	-20.62%	1,000
Oct 19, 2026	0.39	0.44	0.39	0.44	0.44	28.76%	5,000
Oct 16, 2026	0.34	0.34	0.34	0.34	0.34	-5.10%	115
Oct 15, 2026	0.36	0.36	0.36	0.36	0.36	20.00%	7,000
Oct 14, 2026	0.31	0.43	0.30	0.30	0.30	-30.23%	42,960
Oct 13, 2026	0.35	0.43	0.31	0.43	0.43	-	5,761
Oct 12, 2026	0.42	0.43	0.42	0.43	0.43	5.50%	475
Oct 9, 2026	0.41	0.41	0.38	0.41	0.41	-7.26%	500
Oct 8, 2026	0.44	0.44	0.44	0.44	0.44	18.78%	250
Oct 7, 2026	0.42	0.42	0.37	0.37	0.37	-6.76%	2,750
Oct 6, 2026	0.43	0.43	0.31	0.40	0.40	-7.07%	78,455
Oct 5, 2026	0.43	0.43	0.43	0.43	0.43	-4.98%	278
Oct 1, 2026	0.39	0.45	0.33	0.45	0.45	26.99%	1,245
Sep 30, 2026	0.44	0.44	0.35	0.35	0.35	14.16%	1,500
Sep 29, 2026	0.41	0.41	0.31	0.31	0.31	-31.03%	50,963
Sep 28, 2026	0.31	0.45	0.31	0.45	0.45	45.00%	2,514
Sep 25, 2026	0.40	0.45	0.31	0.31	0.31	-22.68%	10,350
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	29.33%	150
Sep 23, 2026	0.44	0.44	0.31	0.31	0.31	-4.91%	50,500
Sep 22, 2026	0.33	0.33	0.33	0.33	0.33	-6.44%	25,000
Sep 16, 2026	0.35	0.35	0.35	0.35	0.35	-10.65%	2,012
Sep 14, 2026	0.37	0.39	0.35	0.39	0.39	30.00%	48,590
Sep 11, 2026	0.35	0.35	0.25	0.30	0.30	-19.79%	55,116
Sep 10, 2026	0.37	0.37	0.37	0.37	0.37	2.19%	1,030
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	-6.99%	1,750
Sep 4, 2026	0.38	0.39	0.31	0.39	0.39	12.27%	7,813
Sep 3, 2026	0.44	0.44	0.30	0.35	0.35	-22.11%	1,373
Sep 2, 2026	0.35	0.45	0.28	0.45	0.45	-	20,408
Sep 1, 2026	0.41	0.45	0.41	0.45	0.45	-3.28%	3,912
Aug 31, 2026	0.40	0.48	0.34	0.47	0.47	36.85%	16,581
Aug 27, 2026	0.37	0.37	0.32	0.34	0.34	12.96%	10,955
Aug 26, 2026	0.26	0.40	0.26	0.30	0.30	9.61%	56,200
Aug 25, 2026	0.35	0.35	0.27	0.27	0.27	-13.17%	3,810
Aug 20, 2026	0.32	0.32	0.32	0.32	0.32	9.10%	2,000
Aug 19, 2026	0.29	0.29	0.29	0.29	0.29	-3.37%	400
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	-0.17%	50,000
Aug 14, 2026	0.30	0.30	0.30	0.30	0.30	-3.06%	193
Aug 13, 2026	0.30	0.37	0.30	0.31	0.31	2.99%	56,248
Aug 12, 2026	0.37	0.37	0.30	0.30	0.30	0.33%	10,475
Aug 11, 2026	0.33	0.38	0.30	0.30	0.30	-0.66%	54,113
Aug 10, 2026	0.40	0.40	0.30	0.30	0.30	-9.31%	350