GlucoTrack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.32	0.34	0.29	0.29	0.29	-6.76%	267,236
Jul 23, 2026	0.31	0.32	0.30	0.31	0.31	2.09%	329,819
Jul 22, 2026	0.35	0.35	0.30	0.31	0.31	-18.40%	1,027,571
Jul 21, 2026	0.36	0.38	0.34	0.37	0.37	-8.34%	1,499,976
Jul 20, 2026	0.43	0.46	0.38	0.41	0.41	-16.87%	1,781,638
Jul 17, 2026	0.52	0.53	0.49	0.49	0.49	-1.60%	20,196,671
Jul 16, 2026	0.48	0.58	0.45	0.50	0.50	-5.48%	3,139,724
Jul 15, 2026	0.59	0.63	0.50	0.53	0.53	-0.02%	59,815,541
Jul 14, 2026	0.47	0.55	0.44	0.53	0.53	14.13%	511,145
Jul 13, 2026	0.42	0.50	0.40	0.46	0.46	11.07%	306,279
Jul 10, 2026	0.37	0.42	0.37	0.42	0.42	7.44%	409,158
Jul 9, 2026	0.37	0.39	0.35	0.39	0.39	6.12%	426,747
Jul 8, 2026	0.35	0.44	0.32	0.37	0.37	1.69%	3,511,695
Jul 7, 2026	0.33	0.38	0.30	0.36	0.36	13.24%	10,150,408
Jul 6, 2026	0.32	0.34	0.31	0.32	0.32	-0.66%	78,641
Jul 2, 2026	0.34	0.35	0.32	0.32	0.32	-7.97%	74,274
Jul 1, 2026	0.34	0.35	0.32	0.35	0.35	9.00%	269,035
Jun 30, 2026	0.31	0.32	0.31	0.32	0.32	2.24%	111,137
Jun 29, 2026	0.33	0.33	0.31	0.31	0.31	-5.45%	107,330
Jun 26, 2026	0.33	0.34	0.31	0.33	0.33	-0.30%	119,058
Jun 25, 2026	0.35	0.35	0.33	0.33	0.33	-5.43%	232,139
Jun 24, 2026	0.36	0.36	0.34	0.35	0.35	-3.95%	295,391
Jun 23, 2026	0.36	0.37	0.35	0.36	0.36	0.14%	217,222
Jun 22, 2026	0.38	0.39	0.35	0.36	0.36	-1.25%	138,608
Jun 18, 2026	0.39	0.42	0.37	0.37	0.37	-3.53%	293,815
Jun 17, 2026	0.39	0.40	0.38	0.38	0.38	-3.78%	173,308
Jun 16, 2026	0.41	0.44	0.36	0.40	0.40	-2.22%	704,029
Jun 15, 2026	0.39	0.45	0.37	0.41	0.41	5.07%	1,788,884
Jun 12, 2026	0.38	0.40	0.36	0.39	0.39	-5.76%	546,319
Jun 11, 2026	0.33	0.43	0.29	0.41	0.41	2.24%	9,576,139
Jun 10, 2026	0.50	0.52	0.38	0.40	0.40	-20.18%	1,097,049
Jun 9, 2026	0.54	0.56	0.50	0.50	0.50	-6.79%	235,481
Jun 8, 2026	0.62	0.62	0.52	0.54	0.54	-11.06%	383,654
Jun 5, 2026	0.67	0.67	0.56	0.61	0.61	-8.87%	387,960
Jun 4, 2026	0.65	0.69	0.65	0.67	0.67	-0.06%	339,833
Jun 3, 2026	0.65	0.68	0.64	0.67	0.67	0.67%	547,299
Jun 2, 2026	0.67	0.68	0.63	0.66	0.66	0.75%	356,334
Jun 1, 2026	0.65	0.70	0.63	0.66	0.66	-0.59%	376,759
May 29, 2026	0.64	0.68	0.63	0.66	0.66	1.54%	405,580
May 28, 2026	0.64	0.66	0.62	0.65	0.65	2.04%	315,134
May 27, 2026	0.64	0.73	0.60	0.64	0.64	7.13%	1,606,237
May 26, 2026	0.50	0.62	0.48	0.59	0.59	18.92%	986,015
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