GlucoTrack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.39	0.40	0.38	0.38	0.38	-3.78%	163,104
Jun 16, 2026	0.41	0.44	0.36	0.40	0.40	-2.22%	701,471
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
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