GlucoTrack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.64	0.66	0.63	0.64	-	0.63%	65,609
May 27, 2026	0.64	0.73	0.60	0.64	0.64	7.13%	1,578,883
May 26, 2026	0.50	0.62	0.48	0.59	0.59	18.92%	963,801
May 22, 2026	0.46	0.54	0.43	0.50	0.50	8.23%	977,124
May 21, 2026	0.47	0.47	0.46	0.46	0.46	-2.39%	192,741
May 20, 2026	0.48	0.48	0.46	0.47	0.47	-14.67%	462,185
May 19, 2026	0.50	0.56	0.44	0.55	0.55	14.84%	706,343
May 18, 2026	0.65	0.65	0.46	0.48	0.48	-25.69%	1,126,825
May 15, 2026	0.66	0.67	0.65	0.65	0.65	-2.97%	418,901
May 14, 2026	0.66	0.68	0.66	0.67	0.67	-4.30%	350,785
May 13, 2026	0.72	0.73	0.58	0.70	0.70	-5.39%	820,514
May 12, 2026	0.75	0.76	0.72	0.74	0.74	-4.29%	599,363
May 11, 2026	0.77	0.80	0.75	0.77	0.77	-3.41%	682,462
May 8, 2026	0.83	0.85	0.76	0.80	0.80	-6.93%	1,562,081
May 7, 2026	0.88	0.93	0.78	0.86	0.86	0.76%	3,700,065
May 6, 2026	0.99	1.18	0.83	0.85	0.85	16.92%	101,049,930
May 5, 2026	0.70	0.74	0.68	0.73	0.73	-0.82%	638,741
May 4, 2026	0.75	0.75	0.69	0.74	0.74	-8.00%	640,742
May 1, 2026	0.84	0.85	0.76	0.80	0.80	-6.31%	1,271,460
Apr 30, 2026	0.78	0.86	0.76	0.85	0.85	-7.26%	2,542,363
Apr 29, 2026	1.03	1.28	0.85	0.92	0.92	10.00%	99,781,794
Apr 28, 2026	0.72	0.84	0.68	0.84	0.84	15.77%	965,026
Apr 27, 2026	0.72	0.73	0.70	0.72	0.72	-1.40%	107,329
Apr 24, 2026	0.74	0.74	0.67	0.73	0.73	0.53%	124,629
Apr 23, 2026	0.72	0.74	0.71	0.73	0.73	0.32%	139,369
Apr 22, 2026	0.78	0.78	0.70	0.73	0.73	-2.92%	283,676
Apr 21, 2026	0.81	1.04	0.72	0.75	0.75	-3.97%	3,088,941
Apr 20, 2026	0.80	0.84	0.76	0.78	0.78	-2.38%	329,483
Apr 17, 2026	0.71	0.86	0.69	0.80	0.80	7.68%	661,657
Apr 16, 2026	0.74	0.74	0.69	0.74	0.74	-0.51%	206,256
Apr 15, 2026	0.70	0.77	0.70	0.75	0.75	1.50%	375,486
Apr 14, 2026	0.73	0.77	0.66	0.73	0.73	-16.31%	1,663,296
Apr 13, 2026	0.65	1.00	0.65	0.88	0.88	32.11%	27,848,061
Apr 10, 2026	0.65	0.68	0.63	0.66	0.66	2.21%	118,643
Apr 9, 2026	0.69	0.69	0.65	0.65	0.65	-4.84%	149,102
Apr 8, 2026	0.69	0.72	0.67	0.68	0.68	0.07%	99,136
Apr 7, 2026	0.78	0.78	0.68	0.68	0.68	-17.76%	206,306
Apr 6, 2026	0.86	0.86	0.78	0.83	0.83	-3.46%	146,086
Apr 2, 2026	0.78	0.86	0.74	0.86	0.86	7.50%	229,506
Apr 1, 2026	0.66	0.80	0.62	0.80	0.80	23.08%	450,257
Mar 31, 2026	0.70	0.73	0.62	0.65	0.65	-14.11%	316,015
Mar 30, 2026	0.94	0.97	0.65	0.76	0.76	-23.57%	1,558,314
Mar 27, 2026	1.38	1.67	0.96	0.99	0.99	-9.16%	34,216,461
Mar 26, 2026	1.09	1.16	1.07	1.09	1.09	4.81%	50,529
Mar 25, 2026	1.06	1.07	1.01	1.04	1.04	-2.80%	49,929
Mar 24, 2026	1.05	1.13	1.03	1.07	1.07	-	31,555
Mar 23, 2026	1.05	1.07	1.02	1.07	1.07	-1.83%	20,508
Mar 20, 2026	1.10	1.10	1.04	1.09	1.09	-0.46%	63,906
Mar 19, 2026	1.07	1.13	1.07	1.10	1.10	-1.35%	32,420
Mar 18, 2026	1.20	1.20	1.08	1.11	1.11	-1.77%	42,710