GlucoTrack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.39	0.40	0.36	0.39	-	5.44%	20,880,487
Aug 14, 2026	0.37	0.39	0.37	0.37	0.37	0.52%	567,447
Aug 13, 2026	0.37	0.40	0.36	0.37	0.37	-3.00%	1,098,211
Aug 12, 2026	0.41	0.42	0.37	0.38	0.38	1.39%	2,566,332
Aug 11, 2026	0.39	0.40	0.36	0.37	0.37	-7.76%	845,206
Aug 10, 2026	0.44	0.44	0.39	0.40	0.40	-6.78%	604,654
Aug 7, 2026	0.47	0.48	0.41	0.43	0.43	-8.34%	941,179
Aug 6, 2026	0.52	0.52	0.43	0.47	0.47	-10.19%	1,637,408
Aug 5, 2026	0.54	0.59	0.48	0.53	0.53	-12.30%	4,817,515
Aug 4, 2026	0.40	0.78	0.40	0.60	0.60	44.28%	55,550,378
Aug 3, 2026	0.51	0.52	0.39	0.41	0.41	-13.02%	3,542,105
Jul 31, 2026	0.56	0.64	0.42	0.48	0.48	-38.85%	19,771,009
Jul 30, 2026	0.41	0.90	0.34	0.78	0.78	173.68%	367,894,871
Jul 29, 2026	0.30	0.32	0.25	0.29	0.29	-5.00%	24,193,911
Jul 28, 2026	0.30	0.32	0.29	0.30	0.30	-1.28%	715,278
Jul 27, 2026	0.29	0.31	0.29	0.30	0.30	4.36%	246,338
Jul 24, 2026	0.32	0.34	0.29	0.29	0.29	-6.76%	281,724
Jul 23, 2026	0.31	0.32	0.30	0.31	0.31	2.09%	345,189
Jul 22, 2026	0.35	0.35	0.30	0.31	0.31	-18.40%	1,079,678
Jul 21, 2026	0.36	0.38	0.34	0.37	0.37	-8.34%	1,552,001
Jul 20, 2026	0.43	0.46	0.38	0.41	0.41	-16.87%	1,910,144
Jul 17, 2026	0.52	0.53	0.49	0.49	0.49	-1.60%	20,921,074
Jul 16, 2026	0.48	0.58	0.45	0.50	0.50	-5.48%	26,424,019
Jul 15, 2026	0.59	0.63	0.50	0.53	0.53	-0.02%	63,939,956
Jul 14, 2026	0.47	0.55	0.44	0.53	0.53	14.13%	39,545,723
Jul 13, 2026	0.42	0.50	0.40	0.46	0.46	11.07%	313,396
Jul 10, 2026	0.37	0.42	0.37	0.42	0.42	7.44%	425,328
Jul 9, 2026	0.37	0.39	0.35	0.39	0.39	6.12%	433,058
Jul 8, 2026	0.35	0.44	0.32	0.37	0.37	1.69%	3,523,716
Jul 7, 2026	0.33	0.38	0.30	0.36	0.36	13.24%	10,379,539
Jul 6, 2026	0.32	0.34	0.31	0.32	0.32	-0.66%	2,478,024
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