GlucoTrack, Inc. - Common Stock (GCTK)
1.4000
-0.0900 (-6.04%)
NASDAQ · Last Trade: Mar 3rd, 6:14 PM EST
Historical Prices For GlucoTrack, Inc. - Common Stock (GCTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 1.50 | 1.50 | 1.31 | 1.40 | 128,062 | 1.40 |
| 3/02/2026 | 1.51 | 1.54 | 1.43 | 1.49 | 26,750 | 1.49 |
| 2/27/2026 | 1.62 | 1.62 | 1.55 | 1.55 | 8,730 | 1.55 |
| 2/26/2026 | 1.62 | 1.65 | 1.57 | 1.64 | 16,095 | 1.64 |
| 2/25/2026 | 1.50 | 1.61 | 1.50 | 1.58 | 58,425 | 1.58 |
| 2/24/2026 | 1.51 | 1.54 | 1.47 | 1.54 | 17,068 | 1.54 |
| 2/23/2026 | 1.51 | 1.55 | 1.46 | 1.51 | 33,516 | 1.51 |
| 2/20/2026 | 1.62 | 1.62 | 1.44 | 1.53 | 44,049 | 1.53 |
| 2/19/2026 | 1.64 | 1.67 | 1.54 | 1.62 | 38,577 | 1.62 |
| 2/18/2026 | 1.70 | 1.74 | 1.58 | 1.63 | 67,477 | 1.63 |
| 2/17/2026 | 1.66 | 1.74 | 1.59 | 1.72 | 88,696 | 1.72 |
| 2/13/2026 | 1.66 | 1.70 | 1.61 | 1.65 | 23,069 | 1.65 |
| 2/12/2026 | 1.75 | 1.75 | 1.60 | 1.63 | 39,111 | 1.63 |
| 2/11/2026 | 1.74 | 1.86 | 1.73 | 1.79 | 51,457 | 1.79 |
| 2/10/2026 | 1.76 | 1.89 | 1.75 | 1.79 | 53,128 | 1.79 |
| 2/09/2026 | 1.73 | 1.79 | 1.67 | 1.75 | 31,844 | 1.75 |
| 2/06/2026 | 1.53 | 1.77 | 1.52 | 1.74 | 153,380 | 1.74 |
| 2/05/2026 | 1.64 | 1.68 | 1.55 | 1.55 | 129,233 | 1.55 |
| 2/04/2026 | 1.80 | 1.87 | 1.65 | 1.73 | 130,474 | 1.73 |
| 2/03/2026 | 1.94 | 1.95 | 1.73 | 1.77 | 152,411 | 1.77 |
| 2/02/2026 | 1.91 | 2.06 | 1.68 | 1.96 | 208,013 | 1.96 |
| 1/30/2026 | 2.12 | 2.19 | 1.90 | 1.91 | 511,096 | 1.91 |
| 1/29/2026 | 3.38 | 3.44 | 2.20 | 2.27 | 14,554,863 | 2.27 |
| 1/28/2026 | 3.41 | 3.47 | 3.20 | 3.41 | 52,898 | 3.41 |
| 1/27/2026 | 3.48 | 3.54 | 3.30 | 3.41 | 74,850 | 3.41 |
| 1/26/2026 | 3.62 | 3.73 | 3.34 | 3.37 | 31,335 | 3.37 |
| 1/23/2026 | 3.68 | 3.77 | 3.60 | 3.62 | 61,107 | 3.62 |
| 1/22/2026 | 3.44 | 3.91 | 3.44 | 3.59 | 74,363 | 3.59 |
| 1/21/2026 | 3.35 | 4.20 | 3.29 | 3.91 | 2,536,939 | 3.91 |
| 1/20/2026 | 3.90 | 4.01 | 3.77 | 3.80 | 43,837 | 3.80 |
| 1/16/2026 | 3.99 | 4.08 | 3.75 | 3.96 | 26,443 | 3.96 |
| 1/15/2026 | 3.56 | 4.24 | 3.55 | 3.98 | 120,497 | 3.98 |
| 1/14/2026 | 3.64 | 3.77 | 3.52 | 3.69 | 17,547 | 3.69 |
| 1/13/2026 | 3.85 | 3.85 | 3.60 | 3.64 | 9,751 | 3.64 |
| 1/12/2026 | 3.80 | 3.89 | 3.65 | 3.82 | 9,686 | 3.82 |
| 1/09/2026 | 3.78 | 3.79 | 3.56 | 3.75 | 15,055 | 3.75 |
| 1/08/2026 | 3.98 | 3.99 | 3.55 | 3.78 | 24,936 | 3.78 |
| 1/07/2026 | 4.07 | 4.07 | 3.60 | 3.98 | 17,992 | 3.98 |
| 1/06/2026 | 3.94 | 4.09 | 3.65 | 3.90 | 21,291 | 3.90 |
| 1/05/2026 | 3.98 | 4.21 | 3.70 | 3.94 | 49,657 | 3.94 |
| 1/02/2026 | 3.75 | 3.96 | 3.68 | 3.88 | 10,623 | 3.88 |
| 12/31/2025 | 3.39 | 4.10 | 3.21 | 3.87 | 44,540 | 3.87 |
| 12/30/2025 | 3.75 | 3.77 | 3.43 | 3.45 | 73,725 | 3.45 |
| 12/29/2025 | 4.19 | 4.19 | 3.81 | 3.87 | 47,808 | 3.87 |
| 12/26/2025 | 4.42 | 4.47 | 4.17 | 4.20 | 12,431 | 4.20 |
| 12/24/2025 | 4.47 | 4.49 | 4.41 | 4.49 | 5,223 | 4.49 |
| 12/23/2025 | 4.63 | 4.63 | 4.45 | 4.50 | 10,583 | 4.50 |
| 12/22/2025 | 4.58 | 4.84 | 4.53 | 4.60 | 37,655 | 4.60 |
| 12/19/2025 | 4.86 | 4.88 | 4.48 | 4.74 | 39,192 | 4.74 |
| 12/18/2025 | 4.96 | 4.96 | 4.59 | 4.68 | 16,303 | 4.68 |
| 12/17/2025 | 5.04 | 5.21 | 4.62 | 4.74 | 21,291 | 4.74 |
| 12/16/2025 | 5.14 | 5.18 | 4.94 | 5.18 | 12,582 | 5.18 |
| 12/15/2025 | 5.82 | 5.82 | 4.85 | 5.14 | 46,519 | 5.14 |
| 12/12/2025 | 5.69 | 5.85 | 5.60 | 5.73 | 14,893 | 5.73 |
| 12/11/2025 | 5.68 | 6.03 | 5.53 | 5.87 | 61,231 | 5.87 |
| 12/10/2025 | 5.65 | 6.71 | 5.65 | 6.09 | 894,731 | 6.09 |
| 12/09/2025 | 5.80 | 5.86 | 5.60 | 5.62 | 7,926 | 5.62 |
| 12/08/2025 | 5.80 | 5.90 | 5.55 | 5.60 | 15,442 | 5.60 |
| 12/05/2025 | 6.06 | 6.16 | 5.97 | 6.00 | 3,633 | 6.00 |
| 12/04/2025 | 5.88 | 5.99 | 5.84 | 5.98 | 3,365 | 5.98 |