Alpha Tau Medical Ltd. (DRTSW)
NASDAQ: DRTSW · Real-Time Price · USD · Warrants
2.560
+0.085 (3.43%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.80 | 2.84 | 2.50 | 2.56 | 2.56 | 3.43% | 22,188 |
| May 22, 2026 | 2.28 | 2.67 | 2.15 | 2.48 | 2.48 | -14.06% | 28,621 |
| May 21, 2026 | 2.78 | 2.99 | 2.70 | 2.88 | 2.88 | -2.37% | 27,079 |
| May 20, 2026 | 2.59 | 2.99 | 2.21 | 2.95 | 2.95 | 9.67% | 68,438 |
| May 19, 2026 | 2.23 | 2.69 | 2.07 | 2.69 | 2.69 | 19.56% | 243,862 |
| May 18, 2026 | 2.34 | 2.60 | 2.16 | 2.25 | 2.25 | 4.65% | 362,990 |
| May 15, 2026 | 2.24 | 2.30 | 2.10 | 2.15 | 2.15 | 7.77% | 70,511 |
| May 14, 2026 | 1.73 | 2.08 | 1.73 | 2.00 | 2.00 | 10.83% | 138,373 |
| May 13, 2026 | 1.79 | 1.80 | 1.62 | 1.80 | 1.80 | 2.27% | 82,915 |
| May 12, 2026 | 1.97 | 2.05 | 1.66 | 1.76 | 1.76 | -11.56% | 90,818 |
| May 11, 2026 | 1.66 | 2.26 | 1.56 | 1.99 | 1.99 | 51.90% | 307,825 |
| May 8, 2026 | 1.03 | 1.33 | 1.03 | 1.31 | 1.31 | 33.68% | 61,793 |
| May 7, 2026 | 0.95 | 1.05 | 0.95 | 0.98 | 0.98 | 3.16% | 11,073 |
| May 6, 2026 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | -4.04% | 1,379 |
| May 5, 2026 | 0.95 | 1.03 | 0.95 | 0.99 | 0.99 | -8.33% | 17,174 |
| May 4, 2026 | 1.41 | 1.41 | 1.07 | 1.08 | 1.08 | -18.80% | 76,157 |
| May 1, 2026 | 1.22 | 1.41 | 1.22 | 1.33 | 1.33 | 9.02% | 58,325 |
| Apr 30, 2026 | 0.85 | 1.25 | 0.85 | 1.22 | 1.22 | 43.50% | 92,571 |
| Apr 29, 2026 | 0.86 | 0.89 | 0.83 | 0.85 | 0.85 | 0.22% | 33,738 |
| Apr 28, 2026 | 0.98 | 0.98 | 0.85 | 0.85 | 0.85 | -12.05% | 49,567 |
| Apr 27, 2026 | 1.10 | 1.10 | 0.96 | 0.96 | 0.96 | -9.01% | 24,592 |
| Apr 24, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | 1.44% | 14,412 |
| Apr 23, 2026 | 1.00 | 1.11 | 1.00 | 1.05 | 1.05 | 1.46% | 104,816 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | 1.98% | 32,764 |
| Apr 21, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 2,555 |
| Apr 20, 2026 | 1.05 | 1.08 | 0.99 | 1.02 | 1.02 | 2.00% | 74,045 |
| Apr 17, 2026 | 0.95 | 1.03 | 0.95 | 1.00 | 1.00 | 5.26% | 35,720 |
| Apr 16, 2026 | 0.96 | 0.98 | 0.91 | 0.95 | 0.95 | 1.06% | 39,182 |
| Apr 15, 2026 | 0.91 | 0.94 | 0.88 | 0.94 | 0.94 | - | 26,714 |
| Apr 14, 2026 | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | 14.34% | 18,416 |
| Apr 13, 2026 | 0.82 | 0.94 | 0.80 | 0.82 | 0.82 | 0.26% | 164,611 |
| Apr 10, 2026 | 0.83 | 0.86 | 0.77 | 0.82 | 0.82 | 3.14% | 17,920 |
| Apr 9, 2026 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | -4.56% | 94,987 |
| Apr 8, 2026 | 0.88 | 0.92 | 0.80 | 0.83 | 0.83 | 2.84% | 127,058 |
| Apr 7, 2026 | 0.89 | 0.89 | 0.80 | 0.81 | 0.81 | 0.66% | 37,677 |
| Apr 6, 2026 | 0.96 | 0.96 | 0.75 | 0.80 | 0.80 | -10.59% | 32,417 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.85 | 0.90 | 0.90 | -8.16% | 17,034 |
| Apr 1, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 22,350 |
| Mar 31, 2026 | 0.96 | 1.00 | 0.85 | 1.00 | 1.00 | 14.94% | 15,160 |
| Mar 30, 2026 | 0.96 | 0.96 | 0.87 | 0.87 | 0.87 | -0.57% | 12,001 |
| Mar 27, 2026 | 0.97 | 0.97 | 0.75 | 0.88 | 0.88 | -12.50% | 17,729 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | - | 22,688 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 4.17% | 8,885 |
| Mar 24, 2026 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -4.00% | 9,802 |
| Mar 23, 2026 | 1.04 | 1.10 | 1.00 | 1.00 | 1.00 | -2.91% | 7,830 |
| Mar 20, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.92% | 1,066 |
| Mar 19, 2026 | 0.99 | 1.04 | 0.90 | 1.01 | 1.01 | 1.06% | 17,525 |
| Mar 18, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 4.17% | 5,365 |
| Mar 17, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | 1.05% | 13,651 |
| Mar 16, 2026 | 0.88 | 0.99 | 0.72 | 0.95 | 0.95 | - | 8,971 |