Alpha Tau Medical Ltd. (DRTSW)

Alpha Tau Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.31	0.36	0.28	0.34	0.34	5.63%	20,077
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-	740
Dec 2, 2025	0.30	0.32	0.30	0.32	0.32	-5.88%	300
Dec 1, 2025	0.34	0.35	0.31	0.34	0.34	-0.73%	2,800
Nov 26, 2025	0.30	0.34	0.30	0.34	0.34	0.74%	10,250
Nov 25, 2025	0.30	0.34	0.29	0.34	0.34	6.55%	11,420
Nov 21, 2025	0.32	0.32	0.32	0.32	0.32	10.03%	130
Nov 20, 2025	0.28	0.30	0.28	0.29	0.29	3.57%	27,121
Nov 19, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	2,500
Nov 10, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	400
Nov 7, 2025	0.28	0.28	0.28	0.28	0.28	-4.11%	4,106
Nov 6, 2025	0.29	0.31	0.29	0.29	0.29	-8.72%	29,583
Nov 5, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	16,303
Nov 4, 2025	0.30	0.31	0.28	0.30	0.30	-6.28%	16,049
Nov 3, 2025	0.32	0.32	0.32	0.32	0.32	0.03%	200
Oct 30, 2025	0.32	0.32	0.32	0.32	0.32	-11.14%	423
Oct 29, 2025	0.33	0.36	0.33	0.36	0.36	-5.51%	200
Oct 28, 2025	0.33	0.39	0.32	0.38	0.38	-2.31%	4,400
Oct 27, 2025	0.35	0.39	0.32	0.39	0.39	15.45%	3,600
Oct 23, 2025	0.35	0.36	0.30	0.34	0.34	-3.21%	2,981
Oct 22, 2025	0.34	0.35	0.34	0.35	0.35	1.22%	5,502
Oct 21, 2025	0.29	0.34	0.29	0.34	0.34	13.01%	428
Oct 20, 2025	0.30	0.37	0.28	0.31	0.31	-5.40%	1,730
Oct 17, 2025	0.28	0.32	0.28	0.32	0.32	10.07%	5,979
Oct 16, 2025	0.30	0.30	0.27	0.29	0.29	3.68%	11,300
Oct 15, 2025	0.30	0.30	0.28	0.28	0.28	-15.97%	1,038
Oct 13, 2025	0.35	0.35	0.33	0.34	0.34	-6.92%	2,800
Oct 9, 2025	0.35	0.37	0.20	0.36	0.36	-8.76%	33,797
Oct 8, 2025	0.40	0.40	0.40	0.40	0.40	8.49%	162
Oct 7, 2025	0.37	0.37	0.37	0.37	0.37	-6.41%	180
Oct 6, 2025	0.33	0.39	0.33	0.39	0.39	-7.12%	17,126
Oct 3, 2025	0.38	0.42	0.38	0.42	0.42	12.00%	17,803
Oct 1, 2025	0.35	0.38	0.35	0.37	0.37	8.67%	14,288
Sep 30, 2025	0.35	0.35	0.35	0.35	0.35	-3.33%	2,784
Sep 29, 2025	0.32	0.36	0.32	0.36	0.36	-1.54%	4,880
Sep 26, 2025	0.34	0.36	0.34	0.36	0.36	8.14%	6,301
Sep 25, 2025	0.34	0.34	0.31	0.34	0.34	-1.41%	970
Sep 24, 2025	0.34	0.34	0.34	0.34	0.34	-2.30%	751
Sep 23, 2025	0.34	0.35	0.34	0.35	0.35	8.75%	324
Sep 22, 2025	0.33	0.33	0.30	0.32	0.32	2.89%	715
Sep 18, 2025	0.31	0.31	0.31	0.31	0.31	1.24%	101
Sep 17, 2025	0.30	0.31	0.30	0.31	0.31	-1.70%	9,545
Sep 16, 2025	0.31	0.31	0.31	0.31	0.31	6.76%	100
Sep 15, 2025	0.29	0.29	0.29	0.29	0.29	-2.43%	128
Sep 11, 2025	0.30	0.30	0.30	0.30	0.30	-	300
Sep 10, 2025	0.28	0.32	0.28	0.30	0.30	-	20,663
Sep 9, 2025	0.28	0.32	0.26	0.30	0.30	8.66%	42,841
Sep 8, 2025	0.30	0.30	0.28	0.28	0.28	-9.77%	2,238
Sep 4, 2025	0.28	0.31	0.28	0.31	0.31	7.18%	290
Sep 3, 2025	0.24	0.29	0.23	0.29	0.29	-4.83%	11,021

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.