Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
3.780
-0.190 (-4.79%)
Dec 1, 2025, 4:00 PM EST - Market closed
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.89 | 4.00 | 3.67 | 3.78 | 3.78 | -4.79% | 48,903 |
| 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% | 68,734 |
| Nov 25, 2025 | 3.66 | 4.10 | 3.65 | 3.90 | 3.90 | 6.85% | 101,991 |
| 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 |
| Nov 17, 2025 | 3.70 | 3.85 | 3.70 | 3.81 | 3.81 | 2.58% | 79,006 |
| Nov 14, 2025 | 3.80 | 3.88 | 3.71 | 3.71 | 3.71 | -3.93% | 56,405 |
| Nov 13, 2025 | 3.89 | 3.92 | 3.80 | 3.87 | 3.87 | -2.62% | 48,685 |
| Nov 12, 2025 | 3.98 | 4.07 | 3.87 | 3.97 | 3.97 | 0.76% | 84,492 |
| Nov 11, 2025 | 3.90 | 3.96 | 3.83 | 3.94 | 3.94 | 0.51% | 49,178 |
| Nov 10, 2025 | 3.89 | 4.00 | 3.75 | 3.92 | 3.92 | 1.55% | 73,829 |
| Nov 7, 2025 | 3.84 | 3.89 | 3.76 | 3.86 | 3.86 | 1.47% | 31,644 |
| Nov 6, 2025 | 3.95 | 3.96 | 3.80 | 3.80 | 3.80 | -3.94% | 59,510 |
| Nov 5, 2025 | 3.89 | 4.00 | 3.73 | 3.96 | 3.96 | 2.33% | 32,752 |
| Nov 4, 2025 | 3.85 | 3.90 | 3.71 | 3.87 | 3.87 | -1.28% | 71,444 |
| Nov 3, 2025 | 4.12 | 4.16 | 3.88 | 3.92 | 3.92 | -5.88% | 98,268 |
| Oct 31, 2025 | 4.05 | 4.21 | 3.89 | 4.17 | 4.17 | 3.09% | 79,923 |
| Oct 30, 2025 | 4.10 | 4.10 | 3.80 | 4.04 | 4.04 | -1.22% | 83,604 |
| Oct 29, 2025 | 4.18 | 4.29 | 3.98 | 4.09 | 4.09 | -2.62% | 57,494 |
| Oct 28, 2025 | 4.20 | 4.50 | 4.15 | 4.20 | 4.20 | 0.96% | 36,645 |
| Oct 27, 2025 | 4.27 | 4.35 | 4.16 | 4.16 | 4.16 | -1.65% | 128,669 |
| Oct 24, 2025 | 4.22 | 4.27 | 4.15 | 4.23 | 4.23 | 0.48% | 28,654 |
| Oct 23, 2025 | 4.07 | 4.27 | 4.06 | 4.21 | 4.21 | 4.21% | 40,597 |
| Oct 22, 2025 | 4.27 | 4.27 | 3.97 | 4.04 | 4.04 | -3.81% | 38,428 |
| Oct 21, 2025 | 4.04 | 4.34 | 3.99 | 4.20 | 4.20 | 5.00% | 120,548 |
| Oct 20, 2025 | 3.81 | 4.05 | 3.81 | 4.00 | 4.00 | 6.67% | 83,898 |
| Oct 17, 2025 | 3.93 | 3.99 | 3.75 | 3.75 | 3.75 | -3.60% | 50,560 |
| Oct 16, 2025 | 3.90 | 4.04 | 3.75 | 3.89 | 3.89 | 0.52% | 69,472 |
| Oct 15, 2025 | 3.91 | 4.04 | 3.84 | 3.87 | 3.87 | -2.52% | 57,346 |
| Oct 14, 2025 | 3.75 | 4.08 | 3.75 | 3.97 | 3.97 | 1.02% | 28,090 |
| Oct 13, 2025 | 3.80 | 4.25 | 3.79 | 3.93 | 3.93 | 3.97% | 21,077 |
| Oct 10, 2025 | 3.86 | 4.09 | 3.75 | 3.78 | 3.78 | -2.33% | 93,826 |
| Oct 9, 2025 | 4.17 | 4.29 | 3.76 | 3.87 | 3.87 | -7.19% | 144,305 |
| Oct 8, 2025 | 4.14 | 4.45 | 4.10 | 4.17 | 4.17 | 0.97% | 31,926 |
| Oct 7, 2025 | 4.21 | 4.21 | 4.11 | 4.13 | 4.13 | -2.13% | 9,855 |
| Oct 6, 2025 | 4.35 | 4.36 | 4.07 | 4.22 | 4.22 | -2.09% | 89,997 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.30 | 4.31 | 4.31 | -2.05% | 27,767 |
| Oct 2, 2025 | 4.39 | 4.42 | 4.24 | 4.40 | 4.40 | 0.69% | 28,200 |
| Oct 1, 2025 | 4.54 | 4.69 | 4.30 | 4.37 | 4.37 | -3.10% | 90,139 |
| Sep 30, 2025 | 4.24 | 4.54 | 4.20 | 4.51 | 4.51 | 6.12% | 92,238 |
| Sep 29, 2025 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 3.41% | 53,885 |
| Sep 26, 2025 | 4.03 | 4.23 | 4.01 | 4.11 | 4.11 | -1.20% | 29,845 |
| Sep 25, 2025 | 4.09 | 4.21 | 4.05 | 4.16 | 4.16 | 2.46% | 96,850 |
| Sep 24, 2025 | 4.13 | 4.16 | 4.03 | 4.06 | 4.06 | -1.46% | 26,515 |
| Sep 23, 2025 | 4.19 | 4.25 | 4.06 | 4.12 | 4.12 | -0.84% | 32,332 |
| Sep 22, 2025 | 4.04 | 4.25 | 4.02 | 4.16 | 4.16 | 1.59% | 71,915 |