Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
6.94
-0.30 (-4.14%)
At close: Jan 30, 2026, 4:00 PM EST
6.86
-0.08 (-1.22%)
After-hours: Jan 30, 2026, 7:52 PM EST
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.17 | 7.30 | 6.78 | 6.94 | 6.94 | -4.14% | 312,659 |
| Jan 29, 2026 | 7.77 | 7.78 | 6.75 | 7.24 | 7.24 | -4.74% | 589,297 |
| Jan 28, 2026 | 7.33 | 7.68 | 7.05 | 7.60 | 7.60 | 3.83% | 372,895 |
| Jan 27, 2026 | 7.29 | 7.37 | 7.07 | 7.32 | 7.32 | -0.14% | 281,488 |
| Jan 26, 2026 | 6.98 | 7.59 | 6.90 | 7.33 | 7.33 | 4.86% | 368,526 |
| Jan 23, 2026 | 7.30 | 7.38 | 6.85 | 6.99 | 6.99 | -2.51% | 408,010 |
| Jan 22, 2026 | 6.72 | 7.27 | 6.70 | 7.17 | 7.17 | 10.48% | 476,952 |
| Jan 21, 2026 | 6.59 | 6.76 | 6.41 | 6.49 | 6.49 | 0.46% | 232,278 |
| Jan 20, 2026 | 6.73 | 6.95 | 6.23 | 6.46 | 6.46 | -9.27% | 818,904 |
| Jan 16, 2026 | 7.64 | 7.64 | 7.00 | 7.12 | 7.12 | -7.29% | 369,505 |
| Jan 15, 2026 | 7.58 | 7.89 | 7.05 | 7.68 | 7.68 | 2.40% | 938,793 |
| Jan 14, 2026 | 6.81 | 7.89 | 6.78 | 7.50 | 7.50 | 14.33% | 1,065,314 |
| Jan 13, 2026 | 7.10 | 7.15 | 6.45 | 6.56 | 6.56 | -7.48% | 639,119 |
| Jan 12, 2026 | 6.93 | 7.13 | 6.53 | 7.09 | 7.09 | 2.31% | 676,994 |
| Jan 9, 2026 | 6.40 | 6.99 | 6.39 | 6.93 | 6.93 | 8.11% | 605,557 |
| Jan 8, 2026 | 6.01 | 6.51 | 5.72 | 6.41 | 6.41 | 8.64% | 923,677 |
| Jan 7, 2026 | 5.86 | 5.98 | 5.57 | 5.90 | 5.90 | 1.03% | 243,181 |
| Jan 6, 2026 | 5.31 | 5.87 | 5.20 | 5.84 | 5.84 | 11.88% | 347,904 |
| Jan 5, 2026 | 4.94 | 5.22 | 4.90 | 5.22 | 5.22 | 8.07% | 210,992 |
| Jan 2, 2026 | 5.00 | 5.07 | 4.75 | 4.83 | 4.83 | -2.42% | 185,674 |
| Dec 31, 2025 | 5.05 | 5.07 | 4.85 | 4.95 | 4.95 | -1.59% | 142,705 |
| Dec 30, 2025 | 5.06 | 5.10 | 5.01 | 5.03 | 5.03 | -0.59% | 101,088 |
| Dec 29, 2025 | 5.08 | 5.14 | 4.90 | 5.06 | 5.06 | -0.78% | 168,487 |
| Dec 26, 2025 | 5.05 | 5.11 | 5.00 | 5.10 | 5.10 | 0.99% | 59,655 |
| Dec 24, 2025 | 5.06 | 5.06 | 4.98 | 5.05 | 5.05 | -0.59% | 39,549 |
| Dec 23, 2025 | 5.10 | 5.10 | 4.98 | 5.08 | 5.08 | -0.39% | 121,127 |
| Dec 22, 2025 | 5.12 | 5.20 | 4.99 | 5.10 | 5.10 | 0.59% | 296,127 |
| Dec 19, 2025 | 4.97 | 5.10 | 4.90 | 5.07 | 5.07 | 1.20% | 108,828 |
| Dec 18, 2025 | 4.97 | 5.01 | 4.85 | 5.01 | 5.01 | 4.16% | 101,023 |
| Dec 17, 2025 | 5.18 | 5.21 | 4.72 | 4.81 | 4.81 | -6.42% | 198,949 |
| Dec 16, 2025 | 5.14 | 5.18 | 4.85 | 5.14 | 5.14 | 0.59% | 150,512 |
| Dec 15, 2025 | 5.16 | 5.18 | 4.65 | 5.11 | 5.11 | 1.19% | 194,068 |
| Dec 12, 2025 | 4.99 | 5.10 | 4.79 | 5.05 | 5.05 | 1.81% | 172,574 |
| Dec 11, 2025 | 5.00 | 5.06 | 4.50 | 4.96 | 4.96 | -1.98% | 308,327 |
| Dec 10, 2025 | 4.55 | 5.07 | 4.32 | 5.06 | 5.06 | 19.62% | 1,300,801 |
| Dec 9, 2025 | 4.00 | 4.50 | 3.98 | 4.23 | 4.23 | 8.74% | 1,925,683 |
| Dec 8, 2025 | 3.93 | 4.07 | 3.84 | 3.89 | 3.89 | - | 45,062 |
| Dec 5, 2025 | 4.10 | 4.16 | 3.87 | 3.89 | 3.89 | -4.19% | 80,484 |
| Dec 4, 2025 | 3.95 | 4.28 | 3.90 | 4.06 | 4.06 | 4.64% | 183,423 |
| Dec 3, 2025 | 3.86 | 3.89 | 3.78 | 3.88 | 3.88 | 0.26% | 38,995 |
| Dec 2, 2025 | 3.87 | 3.96 | 3.77 | 3.87 | 3.87 | 2.38% | 44,654 |
| Dec 1, 2025 | 3.89 | 4.00 | 3.67 | 3.78 | 3.78 | -4.79% | 48,907 |
| Nov 28, 2025 | 3.79 | 4.00 | 3.77 | 3.97 | 3.97 | 6.15% | 28,153 |
| Nov 26, 2025 | 3.95 | 4.04 | 3.71 | 3.74 | 3.74 | -4.10% | 68,736 |
| Nov 25, 2025 | 3.66 | 4.10 | 3.65 | 3.90 | 3.90 | 6.85% | 102,049 |
| Nov 24, 2025 | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -4.45% | 43,298 |
| Nov 21, 2025 | 3.43 | 3.83 | 3.43 | 3.82 | 3.82 | 10.09% | 60,932 |
| Nov 20, 2025 | 3.77 | 3.85 | 3.47 | 3.47 | 3.47 | -5.71% | 80,813 |
| Nov 19, 2025 | 3.63 | 3.72 | 3.62 | 3.68 | 3.68 | - | 20,566 |
| Nov 18, 2025 | 3.80 | 3.85 | 3.68 | 3.68 | 3.68 | -3.41% | 24,153 |