GlucoTrack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.21	0.22	0.19	0.21	0.21	-11.75%	2,445,996
Mar 27, 2025	0.24	0.25	0.21	0.23	0.23	-4.17%	2,676,134
Mar 26, 2025	0.25	0.27	0.24	0.24	0.24	-4.57%	2,258,823
Mar 25, 2025	0.23	0.29	0.23	0.25	0.25	-5.93%	4,041,990
Mar 24, 2025	0.28	0.30	0.25	0.27	0.27	-9.55%	5,601,187
Mar 21, 2025	0.43	0.49	0.22	0.30	0.30	-27.81%	91,670,988
Mar 20, 2025	0.43	0.51	0.36	0.41	0.41	6.22%	44,067,344
Mar 19, 2025	0.36	0.40	0.36	0.39	0.39	8.90%	401,575
Mar 18, 2025	0.36	0.37	0.34	0.36	0.36	-3.90%	266,575
Mar 17, 2025	0.35	0.39	0.34	0.37	0.37	1.92%	246,035
Mar 14, 2025	0.34	0.38	0.33	0.37	0.37	4.58%	274,360
Mar 13, 2025	0.35	0.36	0.33	0.35	0.35	-2.49%	313,141
Mar 12, 2025	0.36	0.39	0.33	0.36	0.36	0.53%	456,920
Mar 11, 2025	0.37	0.38	0.33	0.36	0.36	-7.29%	566,740
Mar 10, 2025	0.37	0.46	0.36	0.38	0.38	4.07%	2,840,815
Mar 7, 2025	0.33	0.38	0.33	0.37	0.37	10.15%	486,334
Mar 6, 2025	0.32	0.35	0.32	0.34	0.34	0.30%	183,235
Mar 5, 2025	0.32	0.34	0.31	0.33	0.33	4.38%	246,350
Mar 4, 2025	0.32	0.35	0.31	0.32	0.32	-6.16%	737,729
Mar 3, 2025	0.36	0.37	0.33	0.34	0.34	-5.59%	594,292
Feb 28, 2025	0.36	0.39	0.34	0.36	0.36	1.75%	615,995
Feb 27, 2025	0.34	0.37	0.33	0.36	0.36	0.31%	979,418
Feb 26, 2025	0.34	0.47	0.34	0.35	0.35	5.23%	7,206,292
Feb 25, 2025	0.35	0.35	0.33	0.34	0.34	-7.61%	628,186
Feb 24, 2025	0.37	0.38	0.34	0.36	0.36	-2.65%	746,803
Feb 21, 2025	0.41	0.41	0.36	0.37	0.37	-6.45%	1,202,656
Feb 20, 2025	0.41	0.41	0.39	0.40	0.40	-4.83%	734,028
Feb 19, 2025	0.44	0.45	0.40	0.42	0.42	-7.49%	1,478,171
Feb 18, 2025	0.48	0.49	0.44	0.45	0.45	-7.33%	1,257,530
Feb 14, 2025	0.49	0.68	0.46	0.49	0.49	-5.22%	6,039,312
Feb 13, 2025	0.51	0.55	0.48	0.52	0.52	-2.55%	928,201
Feb 12, 2025	0.52	0.55	0.50	0.53	0.53	-0.71%	688,486
Feb 11, 2025	0.56	0.58	0.49	0.53	0.53	-11.79%	1,995,455
Feb 10, 2025	0.62	0.63	0.58	0.61	0.61	-5.80%	881,435
Feb 7, 2025	0.65	0.66	0.60	0.64	0.64	-4.07%	976,862
Feb 6, 2025	0.69	0.70	0.63	0.67	0.67	-5.47%	1,259,879
Feb 5, 2025	0.82	0.83	0.49	0.71	0.71	-12.47%	5,788,132
Feb 4, 2025	1.51	2.13	0.74	0.81	0.81	-28.95%	47,639,753
Feb 3, 2025	1.28	1.28	1.02	1.14	1.14	-10.94%	1,050,441
Jan 31, 2025	1.36	1.42	1.28	1.28	1.28	-9.86%	722,636
Jan 30, 2025	1.38	1.43	1.22	1.42	1.42	-24.06%	2,946,869
Jan 29, 2025	1.84	2.23	1.82	1.87	1.87	2.30%	2,650,150
Jan 28, 2025	1.76	1.84	1.72	1.83	1.83	-	850,120
Jan 27, 2025	1.90	2.03	1.76	1.83	1.83	-6.26%	991,374
Jan 24, 2025	1.88	2.16	1.80	1.95	1.95	7.85%	1,788,007
Jan 23, 2025	1.91	2.10	1.76	1.81	1.81	-13.58%	1,704,556
Jan 22, 2025	2.27	2.34	2.00	2.09	2.09	-16.32%	2,735,741
Jan 21, 2025	2.20	2.82	1.90	2.50	2.50	47.23%	30,825,784
Jan 17, 2025	1.83	2.27	1.64	1.70	1.70	15.04%	23,261,064
Jan 16, 2025	1.30	1.64	1.24	1.48	1.48	-6.58%	3,683,426