Glucose Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.32	0.33	0.32	0.32	-	-13.78%	-
May 22, 2026	0.37	0.37	0.37	0.37	0.37	4.02%	2,000
May 21, 2026	0.37	0.37	0.36	0.36	0.36	-3.92%	2,045
May 20, 2026	0.37	0.37	0.37	0.37	0.37	7.64%	250
May 19, 2026	0.36	0.38	0.35	0.35	0.35	-4.83%	17,000
May 18, 2026	0.33	0.38	0.31	0.36	0.36	13.28%	18,550
May 15, 2026	0.36	0.36	0.32	0.32	0.32	-	12,865
May 14, 2026	0.36	0.36	0.32	0.32	0.32	-12.57%	10,950
May 13, 2026	0.33	0.37	0.33	0.37	0.37	-3.68%	4,551
May 12, 2026	0.35	0.38	0.32	0.38	0.38	15.15%	23,530
May 11, 2026	0.38	0.38	0.33	0.33	0.33	-8.97%	32,078
May 8, 2026	0.36	0.38	0.36	0.36	0.36	16.94%	10,000
May 7, 2026	0.31	0.31	0.31	0.31	0.31	-1.43%	1,065
May 5, 2026	0.31	0.35	0.31	0.31	0.31	-5.73%	1,810
May 1, 2026	0.38	0.38	0.31	0.33	0.33	-4.68%	25,200
Apr 30, 2026	0.34	0.35	0.34	0.35	0.35	-	127,653
Apr 29, 2026	0.34	0.35	0.34	0.35	0.35	-3.15%	55,000
Apr 27, 2026	0.37	0.37	0.36	0.36	0.36	-9.65%	7,500
Apr 23, 2026	0.37	0.40	0.36	0.40	0.40	7.53%	5,701
Apr 22, 2026	0.38	0.40	0.36	0.37	0.37	0.54%	3,700
Apr 21, 2026	0.37	0.37	0.37	0.37	0.37	-7.50%	5,100
Apr 20, 2026	0.40	0.43	0.37	0.40	0.40	5.26%	5,854
Apr 17, 2026	0.39	0.42	0.38	0.38	0.38	-13.64%	1,602
Apr 13, 2026	0.39	0.44	0.36	0.44	0.44	12.82%	28,263
Apr 10, 2026	0.39	0.46	0.39	0.39	0.39	-7.14%	5,023
Apr 9, 2026	0.42	0.42	0.42	0.42	0.42	-5.08%	1,000
Apr 8, 2026	0.41	0.44	0.41	0.44	0.44	10.62%	1,700
Apr 7, 2026	0.47	0.47	0.39	0.40	0.40	2.56%	25,133
Apr 6, 2026	0.39	0.39	0.39	0.39	0.39	-	3,000
Apr 2, 2026	0.47	0.47	0.39	0.39	0.39	-1.26%	6,500
Apr 1, 2026	0.40	0.40	0.40	0.40	0.39	3.94%	250
Mar 31, 2026	0.38	0.45	0.38	0.38	0.38	-	17,912
Mar 30, 2026	0.37	0.38	0.37	0.38	0.38	1.96%	9,051
Mar 27, 2026	0.37	0.37	0.37	0.37	0.37	0.13%	1,000
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	1.58%	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	10.57%	3,235
Mar 9, 2026	0.42	0.43	0.42	0.43	0.43	-7.63%	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