Glucose Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	0.38	0.38	0.30	0.33	0.33	-4.72%	1,702
Aug 3, 2026	0.33	0.35	0.31	0.35	0.35	16.50%	650
Jul 31, 2026	0.30	0.36	0.30	0.30	0.30	-16.67%	85,800
Jul 30, 2026	0.36	0.36	0.36	0.36	0.36	12.50%	210
Jul 27, 2026	0.40	0.40	0.32	0.32	0.32	-18.99%	3,250
Jul 22, 2026	0.50	0.50	0.32	0.40	0.40	14.83%	563
Jul 21, 2026	0.34	0.34	0.34	0.34	0.34	7.50%	420
Jul 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.39%	2,347
Jul 15, 2026	0.32	0.32	0.32	0.32	0.32	-12.30%	3,000
Jul 13, 2026	0.28	0.39	0.28	0.37	0.37	1.41%	10,500
Jul 10, 2026	0.31	0.36	0.31	0.36	0.36	-7.64%	400
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	-	7,450
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	-12.22%	15,103
Jul 7, 2026	0.45	0.45	0.45	0.45	0.45	-	1,200
Jul 2, 2026	0.45	0.45	0.45	0.45	0.45	-10.74%	200
Jun 30, 2026	0.48	0.54	0.47	0.50	0.50	1.88%	4,980
Jun 29, 2026	0.52	0.54	0.48	0.49	0.49	-7.50%	1,432
Jun 26, 2026	0.47	0.54	0.45	0.54	0.54	12.07%	1,000
Jun 25, 2026	0.43	0.48	0.43	0.48	0.48	-2.57%	1,250
Jun 24, 2026	0.53	0.53	0.49	0.49	0.49	-3.96%	10,450
Jun 23, 2026	0.51	0.51	0.51	0.51	0.51	9.89%	5,548
Jun 22, 2026	0.44	0.54	0.44	0.46	0.46	-10.20%	14,542
Jun 18, 2026	0.53	0.53	0.45	0.52	0.52	4.45%	15,892
Jun 17, 2026	0.51	0.51	0.50	0.50	0.50	1.02%	12,835
Jun 16, 2026	0.51	0.53	0.49	0.49	0.49	-3.92%	11,926
Jun 15, 2026	0.42	0.54	0.42	0.51	0.51	13.78%	27,346
Jun 12, 2026	0.45	0.45	0.45	0.45	0.45	-13.42%	600
Jun 10, 2026	0.46	0.52	0.46	0.52	0.52	1.52%	1,117
Jun 9, 2026	0.51	0.55	0.49	0.51	0.51	10.87%	45,936
Jun 8, 2026	0.48	0.52	0.46	0.46	0.46	4.55%	70,800
Jun 5, 2026	0.43	0.50	0.37	0.44	0.44	5.64%	72,920
Jun 4, 2026	0.39	0.43	0.38	0.42	0.42	13.05%	31,506
Jun 3, 2026	0.31	0.39	0.31	0.37	0.37	0.74%	13,000
Jun 2, 2026	0.37	0.37	0.37	0.37	0.37	10.82%	1,020