GlucoTrack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.99	1.18	0.83	0.85	0.85	16.92%	100,115,448
May 5, 2026	0.70	0.74	0.68	0.73	0.73	-0.82%	566,131
May 4, 2026	0.75	0.75	0.69	0.74	0.74	-8.00%	630,110
May 1, 2026	0.84	0.85	0.76	0.80	0.80	-6.31%	1,246,064
Apr 30, 2026	0.78	0.86	0.76	0.85	0.85	-7.26%	2,464,983
Apr 29, 2026	1.03	1.28	0.85	0.92	0.92	10.00%	99,629,333
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	-3.45%	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
Mar 17, 2026	1.12	1.15	1.11	1.13	1.13	-	40,283
Mar 16, 2026	1.21	1.22	1.10	1.13	1.13	-6.61%	107,917
Mar 13, 2026	1.27	1.27	1.11	1.21	1.21	-4.72%	77,807
Mar 12, 2026	1.34	1.35	1.23	1.27	1.27	-5.22%	59,176
Mar 11, 2026	1.40	1.40	1.30	1.34	1.34	-4.29%	48,539
Mar 10, 2026	1.42	1.43	1.36	1.40	1.40	-2.37%	28,931
Mar 9, 2026	1.45	1.47	1.42	1.43	1.43	-5.03%	30,023
Mar 6, 2026	1.50	1.51	1.37	1.51	1.51	2.03%	35,023
Mar 5, 2026	1.46	1.49	1.38	1.48	1.48	0.68%	31,473
Mar 4, 2026	1.41	1.48	1.35	1.47	1.47	5.00%	26,958
Mar 3, 2026	1.50	1.50	1.31	1.40	1.40	-6.04%	128,066
Mar 2, 2026	1.51	1.54	1.43	1.49	1.49	-3.87%	27,151
Feb 27, 2026	1.62	1.62	1.55	1.55	1.55	-5.49%	8,730
Feb 26, 2026	1.62	1.65	1.57	1.64	1.64	3.80%	16,104
Feb 25, 2026	1.50	1.61	1.50	1.58	1.58	2.60%	58,429