Track Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.55	0.61	0.53	0.55	0.55	-21.43%	31,180
May 7, 2026	0.66	0.70	0.66	0.70	0.70	-	1,115
May 6, 2026	0.70	0.70	0.55	0.70	0.70	-	7,700
May 5, 2026	0.70	0.71	0.70	0.70	0.70	2.94%	13,605
May 4, 2026	0.68	0.68	0.68	0.68	0.68	-1.31%	2,500
May 1, 2026	0.70	0.70	0.69	0.69	0.69	-1.57%	5,588
Apr 29, 2026	0.76	0.76	0.70	0.70	0.70	-2.78%	1,428
Apr 28, 2026	0.73	0.73	0.72	0.72	0.72	2.86%	15,795
Apr 23, 2026	0.70	0.70	0.70	0.70	0.70	8.98%	2,571
Apr 22, 2026	0.65	0.65	0.64	0.64	0.64	-8.24%	6,068
Apr 21, 2026	0.70	0.70	0.70	0.70	0.70	15.40%	5,000
Apr 20, 2026	0.65	0.65	0.61	0.61	0.61	-13.34%	4,000
Apr 17, 2026	0.77	0.77	0.70	0.70	0.70	-	1,162
Apr 16, 2026	0.77	0.77	0.70	0.70	0.70	-8.97%	4,804
Apr 15, 2026	0.57	0.77	0.57	0.77	0.77	37.94%	5,109
Apr 14, 2026	0.56	0.56	0.56	0.56	0.56	3.11%	170
Apr 13, 2026	0.55	0.55	0.54	0.54	0.54	20.16%	12,449
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	2,500
Mar 26, 2026	0.44	0.44	0.35	0.44	0.44	-15.38%	18,730
Mar 17, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	10,000
Mar 16, 2026	0.50	0.60	0.50	0.51	0.51	12.53%	8,601
Mar 10, 2026	0.44	0.45	0.44	0.45	0.45	-3.57%	1,050
Mar 9, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	350
Mar 5, 2026	0.50	0.50	0.50	0.50	0.50	13.64%	568
Mar 2, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	770
Feb 25, 2026	0.43	0.43	0.42	0.42	0.42	-15.66%	392
Feb 23, 2026	0.50	0.50	0.50	0.50	0.50	36.44%	219
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	-8.75%	200
Feb 19, 2026	0.35	0.40	0.35	0.40	0.40	53.73%	14,490
Feb 13, 2026	0.40	0.40	0.26	0.26	0.26	-38.11%	14,160
Feb 12, 2026	0.17	0.44	0.17	0.42	0.42	154.79%	10,264
Feb 11, 2026	0.35	0.35	0.17	0.17	0.17	-45.00%	64,684
Feb 10, 2026	0.30	0.30	0.29	0.30	0.30	6.76%	6,000
Feb 6, 2026	0.29	0.29	0.28	0.28	0.28	-	5,000
Feb 5, 2026	0.28	0.28	0.28	0.28	0.28	-6.33%	202
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	2,000
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	100
Jan 28, 2026	0.35	0.35	0.28	0.35	0.35	-10.26%	24,000
Jan 22, 2026	0.28	0.39	0.28	0.39	0.39	-4.88%	3,361
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	36.67%	3,250
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	42,600
Jan 14, 2026	0.35	0.40	0.34	0.35	0.35	-0.71%	34,941
Jan 9, 2026	0.35	0.40	0.35	0.35	0.35	0.71%	3,570
Jan 7, 2026	0.35	0.35	0.34	0.35	0.35	16.67%	20,015
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	3,000
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-24.75%	500
Dec 26, 2025	0.40	0.40	0.40	0.40	0.40	-	6,499
Dec 24, 2025	0.40	0.40	0.32	0.40	0.40	29.03%	3,528
Dec 23, 2025	0.28	0.31	0.28	0.31	0.31	3.33%	6,090
Dec 19, 2025	0.28	0.30	0.28	0.30	0.30	2.56%	10,219