GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
0.9084
-0.2016 (-18.16%)
Oct 14, 2026, 4:00 PM EDT - Market closed
GlucoTrack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.07 | 1.07 | 0.87 | 0.91 | 0.91 | -18.16% | 345,029 |
| Oct 13, 2026 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -4.31% | 154,935 |
| Oct 12, 2026 | 1.09 | 1.20 | 1.04 | 1.16 | 1.16 | 12.62% | 303,763 |
| Oct 9, 2026 | 1.12 | 1.12 | 1.00 | 1.03 | 1.03 | -7.21% | 235,260 |
| Oct 8, 2026 | 1.12 | 1.21 | 1.08 | 1.11 | 1.11 | -3.48% | 207,441 |
| Oct 7, 2026 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | 1.77% | 94,332 |
| Oct 6, 2026 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | 1.80% | 163,853 |
| Oct 5, 2026 | 1.16 | 1.20 | 1.09 | 1.11 | 1.11 | -8.26% | 222,372 |
| Oct 2, 2026 | 1.34 | 1.34 | 1.15 | 1.21 | 1.21 | -14.18% | 290,471 |
| Oct 1, 2026 | 1.64 | 1.64 | 1.38 | 1.41 | 1.41 | -14.02% | 330,971 |
| Sep 30, 2026 | 1.79 | 1.82 | 1.51 | 1.64 | 1.64 | -5.75% | 1,173,854 |
| Sep 29, 2026 | 1.72 | 1.85 | 1.57 | 1.74 | 1.74 | -3.33% | 269,070 |
| Sep 28, 2026 | 1.84 | 1.95 | 1.78 | 1.80 | 1.80 | -1.10% | 519,678 |
| Sep 25, 2026 | 2.31 | 2.36 | 1.77 | 1.82 | 1.82 | -29.46% | 2,023,386 |
| Sep 24, 2026 | 2.43 | 3.25 | 2.38 | 2.58 | 2.58 | 27.09% | 51,600,265 |
| Sep 23, 2026 | 2.23 | 2.27 | 2.00 | 2.03 | 2.03 | -8.56% | 27,578,694 |
| Sep 22, 2026 | 2.22 | 2.31 | 2.21 | 2.22 | 2.22 | -3.48% | 540,022 |
| Sep 21, 2026 | 2.51 | 2.51 | 2.21 | 2.30 | 2.30 | -6.88% | 38,813 |
| Sep 18, 2026 | 2.39 | 2.55 | 2.39 | 2.47 | 2.47 | 3.78% | 27,723 |
| Sep 17, 2026 | 2.28 | 2.40 | 2.24 | 2.38 | 2.38 | 6.01% | 18,767 |
| Sep 16, 2026 | 2.25 | 2.34 | 2.18 | 2.25 | 2.25 | -1.10% | 61,360 |
| Sep 15, 2026 | 2.41 | 2.41 | 2.22 | 2.27 | 2.27 | -7.35% | 57,859 |
| Sep 14, 2026 | 2.50 | 2.67 | 2.31 | 2.45 | 2.45 | -3.92% | 153,084 |
| Sep 11, 2026 | 3.06 | 3.06 | 2.26 | 2.55 | 2.55 | -21.05% | 744,247 |
| Sep 10, 2026 | 3.04 | 3.23 | 3.04 | 3.23 | 3.23 | 2.87% | 17,700 |
| Sep 9, 2026 | 2.93 | 3.30 | 2.93 | 3.14 | 3.14 | 7.17% | 59,005 |
| Sep 8, 2026 | 3.03 | 3.11 | 2.90 | 2.93 | 2.93 | -1.68% | 36,078 |
| Sep 4, 2026 | 3.26 | 3.31 | 2.95 | 2.98 | 2.98 | -10.24% | 74,999 |
| Sep 3, 2026 | 3.56 | 3.65 | 3.29 | 3.32 | 3.32 | -5.95% | 47,710 |
| Sep 2, 2026 | 3.49 | 3.98 | 3.49 | 3.53 | 3.53 | -4.08% | 62,042 |
| Sep 1, 2026 | 4.08 | 4.27 | 3.68 | 3.68 | 3.68 | -13.41% | 77,688 |
| Aug 31, 2026 | 4.20 | 4.36 | 4.00 | 4.25 | 4.25 | 0.47% | 153,803 |
| Aug 28, 2026 | 4.20 | 4.33 | 4.19 | 4.23 | 4.23 | -1.47% | 178,674 |
| Aug 27, 2026 | 5.02 | 5.02 | 4.24 | 4.29 | 4.29 | -10.87% | 112,863 |
| Aug 26, 2026 | 5.16 | 5.25 | 4.73 | 4.82 | 4.82 | -5.61% | 38,305 |
| Aug 25, 2026 | 5.10 | 5.10 | 4.95 | 5.10 | 5.10 | 2.35% | 37,476 |
| Aug 24, 2026 | 5.06 | 5.18 | 4.95 | 4.99 | 4.99 | -4.32% | 14,965 |
| Aug 21, 2026 | 5.07 | 5.55 | 4.95 | 5.21 | 5.21 | 1.70% | 46,506 |
| Aug 20, 2026 | 5.20 | 5.25 | 4.95 | 5.12 | 5.12 | -2.06% | 35,493 |
| Aug 19, 2026 | 4.98 | 5.32 | 4.95 | 5.23 | 5.23 | 1.10% | 28,599 |
| Aug 18, 2026 | 5.10 | 5.32 | 4.60 | 5.18 | 5.17 | 0.88% | 97,748 |
| Aug 17, 2026 | 5.85 | 6.07 | 5.00 | 5.13 | 5.13 | -6.91% | 1,589,695 |
| Aug 14, 2026 | 5.51 | 5.84 | 5.48 | 5.51 | 5.51 | 0.52% | 42,665 |
| Aug 13, 2026 | 5.54 | 6.06 | 5.43 | 5.48 | 5.48 | -3.00% | 77,299 |
| Aug 12, 2026 | 6.09 | 6.30 | 5.49 | 5.65 | 5.65 | 1.39% | 173,755 |
| Aug 11, 2026 | 5.91 | 6.07 | 5.40 | 5.58 | 5.57 | -7.76% | 57,857 |
| Aug 10, 2026 | 6.55 | 6.55 | 5.85 | 6.04 | 6.04 | -6.78% | 41,448 |
| Aug 7, 2026 | 6.99 | 7.15 | 6.08 | 6.48 | 6.48 | -8.34% | 65,486 |
| Aug 6, 2026 | 7.78 | 7.80 | 6.49 | 7.07 | 7.07 | -10.19% | 117,013 |
| Aug 5, 2026 | 8.08 | 8.92 | 7.20 | 7.88 | 7.87 | -12.30% | 321,167 |