GlucoTrack Inc GCTK
NASDAQ · United States · Health Technology
$1.21-0.20 (-14.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.21 | -14.18% | $1.34 | $1.34 | $1.15 | 293.20K |
| 2026-10-01 | $1.41 | -14.02% | $1.64 | $1.64 | $1.38 | 634.10K |
| 2026-09-30 | $1.64 | -5.75% | $1.79 | $1.82 | $1.51 | 1.17M |
| 2026-09-29 | $1.74 | -3.33% | $1.72 | $1.85 | $1.57 | 264.80K |
| 2026-09-28 | $1.80 | -1.10% | $1.84 | $1.95 | $1.78 | 519.70K |
| 2026-09-25 | $1.82 | -29.46% | $2.31 | $2.36 | $1.77 | 2.02M |
| 2026-09-24 | $2.58 | +27.09% | $2.43 | $3.25 | $2.38 | 51.60M |
| 2026-09-23 | $2.03 | -8.56% | $2.23 | $2.27 | $2.00 | 27.58M |
| 2026-09-22 | $2.22 | -3.48% | $2.22 | $2.31 | $2.21 | 540.00K |
| 2026-09-21 | $2.30 | -6.88% | $2.51 | $2.51 | $2.21 | 38.70K |
| 2026-09-18 | $2.47 | +3.78% | $2.39 | $2.55 | $2.39 | 27.70K |
| 2026-09-17 | $2.38 | +6.01% | $2.28 | $2.40 | $2.24 | 18.70K |
| 2026-09-16 | $2.24 | -1.10% | $2.25 | $2.34 | $2.18 | 60.50K |
| 2026-09-15 | $2.27 | -7.35% | $2.41 | $2.41 | $2.22 | 56.60K |
| 2026-09-14 | $2.45 | -3.92% | $2.50 | $2.67 | $2.31 | 151.70K |
| 2026-09-11 | $2.55 | -21.05% | $3.06 | $3.06 | $2.26 | 741.70K |
| 2026-09-10 | $3.23 | +2.87% | $3.04 | $3.23 | $3.04 | 17.40K |
| 2026-09-09 | $3.14 | +7.17% | $2.93 | $3.30 | $2.93 | 58.90K |
| 2026-09-08 | $2.93 | -1.68% | $3.03 | $3.11 | $2.90 | 35.70K |
| 2026-09-04 | $2.98 | -10.24% | $3.26 | $3.31 | $2.95 | 72.20K |
| 2026-09-03 | $3.32 | -5.95% | $3.56 | $3.65 | $3.29 | 47.50K |
| 2026-09-02 | $3.53 | -4.08% | $3.49 | $3.98 | $3.49 | 59.70K |
| 2026-09-01 | $3.68 | -13.41% | $4.08 | $4.27 | $3.67 | 77.50K |
| 2026-08-31 | $4.25 | +0.47% | $4.20 | $4.36 | $4.00 | 153.10K |
| 2026-08-28 | $4.23 | -1.40% | $4.20 | $4.34 | $4.18 | 178.67K |
| 2026-08-27 | $4.29 | -10.90% | $5.03 | $5.03 | $4.24 | 112.87K |
| 2026-08-26 | $4.82 | -5.59% | $5.16 | $5.25 | $4.72 | 38.01K |
| 2026-08-25 | $5.10 | +2.41% | $5.10 | $5.10 | $4.95 | 37.25K |
| 2026-08-24 | $4.98 | -4.32% | $5.05 | $5.18 | $4.95 | 14.73K |
| 2026-08-21 | $5.20 | +1.46% | $5.07 | $5.55 | $4.95 | 46.03K |
| 2026-08-20 | $5.13 | -2.01% | $5.20 | $5.25 | $4.95 | 35.49K |
| 2026-08-19 | $5.24 | +1.16% | $4.98 | $5.32 | $4.95 | 28.60K |
| 2026-08-18 | $5.18 | +0.88% | $5.10 | $5.32 | $4.61 | 97.75K |
| 2026-08-17 | $5.13 | -6.81% | $5.85 | $6.07 | $4.99 | 1.59M |
| 2026-08-14 | $5.51 | +0.27% | $5.51 | $5.84 | $5.47 | 42.67K |
| 2026-08-13 | $5.49 | -2.92% | $5.53 | $6.06 | $5.43 | 77.30K |
| 2026-08-12 | $5.66 | +1.34% | $6.09 | $6.30 | $5.49 | 173.75K |
| 2026-08-11 | $5.58 | -7.69% | $5.91 | $6.07 | $5.40 | 57.86K |
| 2026-08-10 | $6.05 | -6.71% | $6.54 | $6.54 | $5.85 | 41.45K |
| 2026-08-07 | $6.48 | -8.47% | $6.99 | $7.16 | $6.07 | 65.49K |
| 2026-08-06 | $7.08 | -10.10% | $7.78 | $7.80 | $6.49 | 117.01K |
| 2026-08-05 | $7.88 | -12.35% | $8.09 | $8.91 | $7.20 | 321.17K |
| 2026-08-04 | $8.98 | +44.34% | $6.07 | $11.74 | $6.00 | 3.70M |
| 2026-08-03 | $6.22 | -13.00% | $7.65 | $7.80 | $5.88 | 236.14K |
| 2026-07-31 | $7.16 | -38.85% | $8.40 | $9.56 | $6.28 | 1.32M |
| 2026-07-30 | $11.70 | +173.68% | $6.12 | $13.50 | $5.05 | 24.53M |
| 2026-07-29 | $4.28 | -5.00% | $4.47 | $4.80 | $3.75 | 1.61M |
| 2026-07-28 | $4.50 | -1.32% | $4.51 | $4.72 | $4.28 | 47.69K |
| 2026-07-27 | $4.56 | +4.47% | $4.35 | $4.57 | $4.30 | 16.18K |
| 2026-07-24 | $4.36 | -6.73% | $4.77 | $5.18 | $4.36 | 18.78K |
| 2026-07-23 | $4.68 | +1.96% | $4.65 | $4.74 | $4.51 | 23.01K |
| 2026-07-22 | $4.59 | -18.40% | $5.25 | $5.25 | $4.50 | 71.98K |
| 2026-07-21 | $5.63 | -8.31% | $5.40 | $5.67 | $5.10 | 103.47K |
| 2026-07-20 | $6.14 | -16.87% | $6.51 | $6.90 | $5.73 | 127.34K |
| 2026-07-17 | $7.38 | -1.60% | $7.78 | $7.99 | $7.35 | 1.39M |
| 2026-07-16 | $7.50 | -5.48% | $7.23 | $8.70 | $6.76 | 1.76M |
| 2026-07-15 | $7.93 | 0.00% | $8.84 | $9.51 | $7.53 | 4.26M |
| 2026-07-14 | $7.93 | +14.01% | $7.03 | $8.25 | $6.60 | 2.64M |
| 2026-07-13 | $6.96 | +11.27% | $6.32 | $7.49 | $6.00 | 20.89K |
| 2026-07-10 | $6.26 | +7.20% | $5.55 | $6.28 | $5.51 | 28.35K |
| 2026-07-09 | $5.84 | +6.28% | $5.49 | $5.85 | $5.24 | 28.87K |
| 2026-07-08 | $5.49 | +1.67% | $5.18 | $6.60 | $4.80 | 234.91K |
| 2026-07-07 | $5.40 | +13.21% | $4.95 | $5.68 | $4.51 | 691.97K |
| 2026-07-06 | $4.77 | -0.63% | $4.83 | $5.05 | $4.65 | 165.20K |
| 2026-07-02 | $4.80 | -8.05% | $5.07 | $5.19 | $4.80 | 4.95K |
| 2026-07-01 | $5.22 | +9.09% | $5.10 | $5.25 | $4.84 | 17.93K |
| 2026-06-30 | $4.78 | +2.24% | $4.61 | $4.83 | $4.61 | 7.41K |
| 2026-06-29 | $4.68 | -5.45% | $4.95 | $4.95 | $4.61 | 7.15K |
| 2026-06-26 | $4.95 | -0.30% | $4.95 | $5.10 | $4.66 | 7.94K |
| 2026-06-25 | $4.97 | -5.43% | $5.25 | $5.25 | $4.95 | 15.39K |
| 2026-06-24 | $5.25 | -3.85% | $5.41 | $5.46 | $5.14 | 19.69K |
| 2026-06-23 | $5.46 | 0.00% | $5.37 | $5.55 | $5.26 | 14.45K |
| 2026-06-22 | $5.46 | -1.36% | $5.76 | $5.85 | $5.26 | 9.24K |
| 2026-06-18 | $5.53 | -3.40% | $5.79 | $6.30 | $5.53 | 19.59K |
| 2026-06-17 | $5.73 | -3.78% | $5.82 | $5.95 | $5.63 | 11.55K |
| 2026-06-16 | $5.95 | -2.22% | $6.14 | $6.59 | $5.46 | 46.93K |
| 2026-06-15 | $6.09 | +5.18% | $5.85 | $6.74 | $5.58 | 119.26K |
| 2026-06-12 | $5.79 | -5.85% | $5.70 | $5.99 | $5.40 | 36.12K |
| 2026-06-11 | $6.15 | +2.24% | $4.92 | $6.43 | $4.36 | 638.41K |
| 2026-06-10 | $6.01 | -20.12% | $7.50 | $7.84 | $5.70 | 73.13K |
| 2026-06-09 | $7.53 | -6.86% | $8.10 | $8.35 | $7.50 | 15.70K |
| 2026-06-08 | $8.09 | -11.06% | $9.27 | $9.27 | $7.80 | 25.58K |
| 2026-06-05 | $9.09 | -8.87% | $9.98 | $10.05 | $8.41 | 25.87K |
| 2026-06-04 | $9.98 | 0.00% | $9.70 | $10.35 | $9.70 | 22.65K |
| 2026-06-03 | $9.98 | +0.61% | $9.72 | $10.14 | $9.52 | 36.49K |
| 2026-06-02 | $9.91 | +0.76% | $10.08 | $10.20 | $9.45 | 23.75K |
| 2026-06-01 | $9.84 | -0.61% | $9.75 | $10.47 | $9.47 | 25.12K |
| 2026-05-29 | $9.90 | +1.54% | $9.60 | $10.26 | $9.47 | 27.03K |
| 2026-05-28 | $9.75 | +2.04% | $9.65 | $9.89 | $9.24 | 21.01K |
| 2026-05-27 | $9.56 | +7.06% | $9.60 | $10.95 | $9.00 | 106.61K |