Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
10.88
-0.29 (-2.60%)
At close: Jun 26, 2026, 4:00 PM EDT
10.90
+0.02 (0.18%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.72 | 11.30 | 10.61 | 10.88 | 10.88 | -2.60% | 491,603 |
| Jun 25, 2026 | 10.05 | 11.22 | 10.01 | 11.17 | 11.17 | 11.14% | 1,061,411 |
| Jun 24, 2026 | 10.10 | 10.25 | 9.80 | 10.05 | 10.05 | 2.55% | 637,777 |
| Jun 23, 2026 | 9.47 | 10.16 | 9.47 | 9.80 | 9.80 | -2.29% | 612,554 |
| Jun 22, 2026 | 9.69 | 10.19 | 9.62 | 10.03 | 10.03 | 2.56% | 567,927 |
| Jun 18, 2026 | 9.80 | 10.20 | 9.45 | 9.78 | 9.78 | 1.77% | 574,439 |
| Jun 17, 2026 | 9.69 | 9.88 | 9.58 | 9.61 | 9.61 | 2.78% | 482,659 |
| Jun 16, 2026 | 9.59 | 9.66 | 9.21 | 9.35 | 9.35 | -3.31% | 370,039 |
| Jun 15, 2026 | 9.85 | 10.03 | 9.47 | 9.67 | 9.67 | -1.83% | 668,580 |
| Jun 12, 2026 | 9.77 | 10.20 | 9.70 | 9.85 | 9.85 | 1.76% | 857,471 |
| Jun 11, 2026 | 9.52 | 9.91 | 9.31 | 9.68 | 9.68 | 4.76% | 700,809 |
| Jun 10, 2026 | 9.10 | 9.48 | 8.81 | 9.24 | 9.24 | 0.54% | 409,057 |
| Jun 9, 2026 | 9.30 | 9.62 | 8.75 | 9.19 | 9.19 | -0.97% | 767,528 |
| Jun 8, 2026 | 9.58 | 9.78 | 9.21 | 9.28 | 9.28 | -0.75% | 598,282 |
| Jun 5, 2026 | 10.27 | 10.29 | 9.13 | 9.35 | 9.35 | -9.14% | 1,390,932 |
| Jun 4, 2026 | 10.50 | 11.33 | 10.11 | 10.29 | 10.29 | -2.74% | 1,477,027 |
| Jun 3, 2026 | 9.27 | 11.00 | 9.22 | 10.58 | 10.58 | 18.48% | 3,237,535 |
| Jun 2, 2026 | 9.67 | 9.67 | 8.86 | 8.93 | 8.93 | -7.60% | 1,085,187 |
| Jun 1, 2026 | 10.89 | 10.89 | 9.47 | 9.67 | 9.67 | -10.76% | 1,968,308 |
| May 29, 2026 | 10.10 | 10.97 | 9.66 | 10.83 | 10.83 | 6.91% | 1,455,829 |
| May 28, 2026 | 10.51 | 10.54 | 9.87 | 10.13 | 10.13 | -1.55% | 909,792 |
| May 27, 2026 | 10.25 | 10.43 | 9.93 | 10.29 | 10.29 | -0.77% | 371,360 |
| May 26, 2026 | 10.20 | 10.72 | 9.93 | 10.37 | 10.37 | 3.29% | 796,507 |
| May 22, 2026 | 10.74 | 10.74 | 9.76 | 10.04 | 10.04 | -8.39% | 857,991 |
| May 21, 2026 | 11.03 | 11.36 | 10.77 | 10.96 | 10.96 | -1.97% | 731,749 |
| May 20, 2026 | 10.37 | 11.62 | 10.10 | 11.18 | 11.18 | 4.68% | 1,251,708 |
| May 19, 2026 | 10.23 | 10.85 | 9.75 | 10.68 | 10.68 | 6.48% | 1,005,617 |
| May 18, 2026 | 10.65 | 10.77 | 9.77 | 10.03 | 10.03 | -3.19% | 939,449 |
| May 15, 2026 | 10.26 | 10.81 | 10.15 | 10.36 | 10.36 | -0.48% | 901,304 |
| May 14, 2026 | 9.63 | 10.50 | 9.45 | 10.41 | 10.41 | 7.99% | 1,029,230 |
| May 13, 2026 | 9.90 | 9.92 | 9.37 | 9.64 | 9.64 | -2.43% | 775,799 |
| May 12, 2026 | 10.29 | 10.29 | 9.31 | 9.88 | 9.88 | -4.45% | 875,853 |
| May 11, 2026 | 9.75 | 10.80 | 9.25 | 10.34 | 10.34 | 21.50% | 4,924,758 |
| May 8, 2026 | 7.82 | 8.59 | 7.70 | 8.51 | 8.51 | 8.41% | 492,868 |
| May 7, 2026 | 7.75 | 8.03 | 7.52 | 7.85 | 7.85 | 3.43% | 509,891 |
| May 6, 2026 | 7.38 | 7.70 | 7.30 | 7.59 | 7.59 | 2.71% | 401,703 |
| May 5, 2026 | 7.76 | 7.86 | 7.17 | 7.39 | 7.39 | -1.86% | 759,965 |
| May 4, 2026 | 9.01 | 9.07 | 7.50 | 7.53 | 7.53 | -11.83% | 1,571,607 |
| May 1, 2026 | 8.40 | 8.80 | 8.11 | 8.54 | 8.54 | 2.40% | 915,283 |
| Apr 30, 2026 | 7.50 | 8.48 | 7.50 | 8.34 | 8.34 | 13.16% | 777,149 |
| Apr 29, 2026 | 7.32 | 7.38 | 7.15 | 7.37 | 7.37 | 0.96% | 248,862 |
| Apr 28, 2026 | 7.85 | 7.90 | 7.30 | 7.30 | 7.30 | -7.71% | 471,382 |
| Apr 27, 2026 | 8.18 | 8.25 | 7.85 | 7.91 | 7.91 | -2.22% | 403,233 |
| Apr 24, 2026 | 8.19 | 8.35 | 7.65 | 8.09 | 8.09 | 1.38% | 285,491 |
| Apr 23, 2026 | 8.13 | 8.44 | 7.92 | 7.98 | 7.98 | -1.24% | 365,764 |
| Apr 22, 2026 | 8.03 | 8.23 | 8.00 | 8.08 | 8.08 | 2.28% | 142,355 |
| Apr 21, 2026 | 8.11 | 8.23 | 7.86 | 7.90 | 7.90 | -2.59% | 158,578 |
| Apr 20, 2026 | 8.00 | 8.30 | 7.90 | 8.11 | 8.11 | 1.00% | 247,998 |
| Apr 17, 2026 | 8.13 | 8.17 | 7.85 | 8.03 | 8.03 | 0.75% | 250,510 |
| Apr 16, 2026 | 8.00 | 8.24 | 7.81 | 7.97 | 7.97 | 1.14% | 492,292 |