Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
10.88
-0.29 (-2.60%)
At close: Jun 26, 2026, 4:00 PM EDT
10.90
+0.02 (0.18%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.72 | 11.30 | 10.61 | 10.88 | 10.88 | -2.60% | 491,603 |
| Jun 25, 2026 | 10.05 | 11.22 | 10.01 | 11.17 | 11.17 | 11.14% | 1,061,411 |
| Jun 24, 2026 | 10.10 | 10.25 | 9.80 | 10.05 | 10.05 | 2.55% | 637,777 |
| Jun 23, 2026 | 9.47 | 10.16 | 9.47 | 9.80 | 9.80 | -2.29% | 612,554 |
| Jun 22, 2026 | 9.69 | 10.19 | 9.62 | 10.03 | 10.03 | 2.56% | 567,927 |
| Jun 18, 2026 | 9.80 | 10.20 | 9.45 | 9.78 | 9.78 | 1.77% | 574,439 |
| Jun 17, 2026 | 9.69 | 9.88 | 9.58 | 9.61 | 9.61 | 2.78% | 482,659 |
| Jun 16, 2026 | 9.59 | 9.66 | 9.21 | 9.35 | 9.35 | -3.31% | 370,039 |
| Jun 15, 2026 | 9.85 | 10.03 | 9.47 | 9.67 | 9.67 | -1.83% | 668,580 |
| Jun 12, 2026 | 9.77 | 10.20 | 9.70 | 9.85 | 9.85 | 1.76% | 857,471 |
| Jun 11, 2026 | 9.52 | 9.91 | 9.31 | 9.68 | 9.68 | 4.76% | 700,809 |
| Jun 10, 2026 | 9.10 | 9.48 | 8.81 | 9.24 | 9.24 | 0.54% | 409,057 |
| Jun 9, 2026 | 9.30 | 9.62 | 8.75 | 9.19 | 9.19 | -0.97% | 767,528 |
| Jun 8, 2026 | 9.58 | 9.78 | 9.21 | 9.28 | 9.28 | -0.75% | 598,282 |
| Jun 5, 2026 | 10.27 | 10.29 | 9.13 | 9.35 | 9.35 | -9.14% | 1,390,932 |
| Jun 4, 2026 | 10.50 | 11.33 | 10.11 | 10.29 | 10.29 | -2.74% | 1,477,027 |
| Jun 3, 2026 | 9.27 | 11.00 | 9.22 | 10.58 | 10.58 | 18.48% | 3,237,535 |
| Jun 2, 2026 | 9.67 | 9.67 | 8.86 | 8.93 | 8.93 | -7.60% | 1,085,187 |
| Jun 1, 2026 | 10.89 | 10.89 | 9.47 | 9.67 | 9.67 | -10.76% | 1,968,308 |
| May 29, 2026 | 10.10 | 10.97 | 9.66 | 10.83 | 10.83 | 6.91% | 1,455,829 |
| May 28, 2026 | 10.51 | 10.54 | 9.87 | 10.13 | 10.13 | -1.55% | 909,792 |
| May 27, 2026 | 10.25 | 10.43 | 9.93 | 10.29 | 10.29 | -0.77% | 371,360 |
| May 26, 2026 | 10.20 | 10.72 | 9.93 | 10.37 | 10.37 | 3.29% | 796,507 |
| May 22, 2026 | 10.74 | 10.74 | 9.76 | 10.04 | 10.04 | -8.39% | 857,991 |
| May 21, 2026 | 11.03 | 11.36 | 10.77 | 10.96 | 10.96 | -1.97% | 731,749 |
| May 20, 2026 | 10.37 | 11.62 | 10.10 | 11.18 | 11.18 | 4.68% | 1,251,708 |
| May 19, 2026 | 10.23 | 10.85 | 9.75 | 10.68 | 10.68 | 6.48% | 1,005,617 |
| May 18, 2026 | 10.65 | 10.77 | 9.77 | 10.03 | 10.03 | -3.19% | 939,449 |
| May 15, 2026 | 10.26 | 10.81 | 10.15 | 10.36 | 10.36 | -0.48% | 901,304 |
| May 14, 2026 | 9.63 | 10.50 | 9.45 | 10.41 | 10.41 | 7.99% | 1,029,230 |
| May 13, 2026 | 9.90 | 9.92 | 9.37 | 9.64 | 9.64 | -2.43% | 775,799 |
| May 12, 2026 | 10.29 | 10.29 | 9.31 | 9.88 | 9.88 | -4.45% | 875,853 |
| May 11, 2026 | 9.75 | 10.80 | 9.25 | 10.34 | 10.34 | 21.50% | 4,924,758 |
| May 8, 2026 | 7.82 | 8.59 | 7.70 | 8.51 | 8.51 | 8.41% | 492,868 |
| May 7, 2026 | 7.75 | 8.03 | 7.52 | 7.85 | 7.85 | 3.43% | 509,891 |
| May 6, 2026 | 7.38 | 7.70 | 7.30 | 7.59 | 7.59 | 2.71% | 401,703 |
| May 5, 2026 | 7.76 | 7.86 | 7.17 | 7.39 | 7.39 | -1.86% | 759,965 |
| May 4, 2026 | 9.01 | 9.07 | 7.50 | 7.53 | 7.53 | -11.83% | 1,571,607 |
| May 1, 2026 | 8.40 | 8.80 | 8.11 | 8.54 | 8.54 | 2.40% | 915,283 |
| Apr 30, 2026 | 7.50 | 8.48 | 7.50 | 8.34 | 8.34 | 13.16% | 777,149 |
| Apr 29, 2026 | 7.32 | 7.38 | 7.15 | 7.37 | 7.37 | 0.96% | 248,862 |
| Apr 28, 2026 | 7.85 | 7.90 | 7.30 | 7.30 | 7.30 | -7.71% | 471,382 |
| Apr 27, 2026 | 8.18 | 8.25 | 7.85 | 7.91 | 7.91 | -2.22% | 403,233 |
| Apr 24, 2026 | 8.19 | 8.35 | 7.65 | 8.09 | 8.09 | 1.38% | 285,491 |
| Apr 23, 2026 | 8.13 | 8.44 | 7.92 | 7.98 | 7.98 | -1.24% | 365,764 |
| Apr 22, 2026 | 8.03 | 8.23 | 8.00 | 8.08 | 8.08 | 2.28% | 142,355 |
| Apr 21, 2026 | 8.11 | 8.23 | 7.86 | 7.90 | 7.90 | -2.59% | 158,578 |
| Apr 20, 2026 | 8.00 | 8.30 | 7.90 | 8.11 | 8.11 | 1.00% | 247,998 |
| Apr 17, 2026 | 8.13 | 8.17 | 7.85 | 8.03 | 8.03 | 0.75% | 250,510 |
| Apr 16, 2026 | 8.00 | 8.24 | 7.81 | 7.97 | 7.97 | 1.14% | 492,292 |
| Apr 15, 2026 | 7.80 | 7.95 | 7.54 | 7.88 | 7.88 | 0.64% | 271,630 |
| Apr 14, 2026 | 7.89 | 7.92 | 7.68 | 7.83 | 7.83 | 2.49% | 454,252 |
| Apr 13, 2026 | 7.30 | 7.80 | 7.28 | 7.64 | 7.64 | 4.80% | 364,779 |
| Apr 10, 2026 | 7.34 | 7.38 | 7.14 | 7.29 | 7.29 | -0.82% | 126,155 |
| Apr 9, 2026 | 7.19 | 7.45 | 7.14 | 7.35 | 7.35 | 2.08% | 280,371 |
| Apr 8, 2026 | 7.54 | 7.65 | 7.10 | 7.20 | 7.20 | 0.84% | 348,147 |
| Apr 7, 2026 | 6.76 | 7.17 | 6.70 | 7.14 | 7.14 | 4.54% | 229,350 |
| Apr 6, 2026 | 7.00 | 7.17 | 6.77 | 6.83 | 6.83 | -1.30% | 221,994 |
| Apr 2, 2026 | 6.74 | 7.12 | 6.72 | 6.92 | 6.92 | - | 168,396 |
| Apr 1, 2026 | 7.18 | 7.30 | 6.82 | 6.92 | 6.92 | -2.12% | 147,384 |
| Mar 31, 2026 | 6.70 | 7.17 | 6.70 | 7.07 | 7.07 | 7.94% | 210,813 |
| Mar 30, 2026 | 6.90 | 6.98 | 6.35 | 6.55 | 6.55 | -4.52% | 243,491 |
| Mar 27, 2026 | 6.82 | 7.02 | 6.60 | 6.86 | 6.86 | -0.58% | 236,331 |
| Mar 26, 2026 | 7.02 | 7.22 | 6.85 | 6.90 | 6.90 | -2.27% | 182,127 |
| Mar 25, 2026 | 7.21 | 7.30 | 6.80 | 7.06 | 7.06 | 0.71% | 211,012 |
| Mar 24, 2026 | 7.20 | 7.26 | 6.92 | 7.01 | 7.01 | -2.64% | 139,954 |
| Mar 23, 2026 | 7.09 | 7.50 | 7.09 | 7.20 | 7.20 | 1.84% | 218,955 |
| Mar 20, 2026 | 7.35 | 7.41 | 6.97 | 7.07 | 7.07 | -3.42% | 179,910 |
| Mar 19, 2026 | 7.48 | 7.52 | 7.10 | 7.32 | 7.32 | 0.14% | 291,471 |
| Mar 18, 2026 | 7.43 | 7.70 | 7.20 | 7.31 | 7.31 | -2.14% | 288,609 |
| Mar 17, 2026 | 7.30 | 7.64 | 7.28 | 7.47 | 7.47 | 3.03% | 244,355 |
| Mar 16, 2026 | 7.17 | 7.40 | 7.11 | 7.25 | 7.25 | 1.12% | 161,762 |
| Mar 13, 2026 | 6.97 | 7.54 | 6.96 | 7.17 | 7.17 | 2.87% | 152,629 |
| Mar 12, 2026 | 7.00 | 7.18 | 6.91 | 6.97 | 6.97 | -0.99% | 199,329 |
| Mar 11, 2026 | 6.88 | 7.11 | 6.75 | 7.04 | 7.04 | 2.92% | 218,430 |
| Mar 10, 2026 | 6.66 | 7.15 | 6.41 | 6.84 | 6.84 | 1.94% | 295,413 |
| Mar 9, 2026 | 6.25 | 6.78 | 6.10 | 6.71 | 6.71 | 4.68% | 354,712 |
| Mar 6, 2026 | 6.98 | 6.98 | 6.40 | 6.41 | 6.41 | -9.97% | 265,626 |
| Mar 5, 2026 | 6.88 | 7.20 | 6.88 | 7.12 | 7.12 | 1.42% | 251,382 |
| Mar 4, 2026 | 6.78 | 7.05 | 6.30 | 7.02 | 7.02 | -0.71% | 559,745 |
| Mar 3, 2026 | 7.30 | 7.39 | 6.99 | 7.07 | 7.07 | -7.34% | 344,178 |
| Mar 2, 2026 | 7.71 | 7.79 | 7.35 | 7.63 | 7.63 | -1.68% | 177,189 |
| Feb 27, 2026 | 7.89 | 7.92 | 7.60 | 7.76 | 7.76 | -2.14% | 210,395 |
| Feb 26, 2026 | 8.40 | 8.40 | 7.70 | 7.93 | 7.93 | -5.82% | 345,841 |
| Feb 25, 2026 | 7.50 | 8.60 | 7.35 | 8.42 | 8.42 | 13.86% | 937,139 |
| Feb 24, 2026 | 7.48 | 7.53 | 7.32 | 7.40 | 7.40 | 1.16% | 825,833 |
| Feb 23, 2026 | 7.23 | 7.32 | 6.95 | 7.31 | 7.31 | -0.14% | 109,950 |
| Feb 20, 2026 | 7.21 | 7.50 | 7.14 | 7.32 | 7.32 | 1.10% | 243,449 |
| Feb 19, 2026 | 7.30 | 7.32 | 7.07 | 7.24 | 7.24 | -1.09% | 99,681 |
| Feb 18, 2026 | 7.42 | 7.50 | 7.26 | 7.32 | 7.32 | -1.88% | 138,247 |
| Feb 17, 2026 | 7.13 | 7.49 | 6.90 | 7.46 | 7.46 | 3.47% | 164,714 |
| Feb 13, 2026 | 7.16 | 7.46 | 7.13 | 7.21 | 7.21 | -0.28% | 156,258 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.00 | 7.23 | 7.23 | -2.95% | 219,041 |
| Feb 11, 2026 | 7.36 | 7.50 | 7.06 | 7.45 | 7.45 | 1.22% | 220,678 |
| Feb 10, 2026 | 7.77 | 7.77 | 7.14 | 7.36 | 7.36 | -4.54% | 453,033 |
| Feb 9, 2026 | 7.20 | 7.75 | 7.05 | 7.71 | 7.71 | 8.44% | 411,025 |
| Feb 6, 2026 | 7.07 | 7.22 | 6.59 | 7.11 | 7.11 | 3.64% | 171,423 |
| Feb 5, 2026 | 7.51 | 7.51 | 6.82 | 6.86 | 6.86 | -9.74% | 358,881 |
| Feb 4, 2026 | 7.30 | 7.64 | 7.19 | 7.60 | 7.60 | 4.11% | 495,938 |
| Feb 3, 2026 | 6.99 | 7.44 | 6.97 | 7.30 | 7.30 | 4.89% | 294,944 |