Alpha Tau Medical Ltd. (DRTS)
NASDAQ: DRTS · Real-Time Price · USD
7.30
-0.61 (-7.71%)
At close: Apr 28, 2026, 4:00 PM EDT
7.90
+0.60 (8.22%)
After-hours: Apr 28, 2026, 7:25 PM EDT
Alpha Tau Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.85 | 7.90 | 7.30 | 7.30 | 7.30 | -7.71% | 469,925 |
| 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 |
| Feb 2, 2026 | 6.90 | 7.28 | 6.86 | 6.96 | 6.96 | 0.29% | 233,476 |
| Jan 30, 2026 | 7.17 | 7.30 | 6.78 | 6.94 | 6.94 | -4.14% | 315,001 |
| Jan 29, 2026 | 7.77 | 7.78 | 6.75 | 7.24 | 7.24 | -4.74% | 589,870 |
| Jan 28, 2026 | 7.33 | 7.68 | 7.05 | 7.60 | 7.60 | 3.83% | 381,491 |
| Jan 27, 2026 | 7.29 | 7.37 | 7.07 | 7.32 | 7.32 | -0.14% | 282,168 |
| Jan 26, 2026 | 6.98 | 7.59 | 6.90 | 7.33 | 7.33 | 4.86% | 372,284 |
| Jan 23, 2026 | 7.30 | 7.38 | 6.85 | 6.99 | 6.99 | -2.51% | 409,099 |
| Jan 22, 2026 | 6.72 | 7.27 | 6.70 | 7.17 | 7.17 | 10.48% | 495,629 |
| Jan 21, 2026 | 6.59 | 6.76 | 6.41 | 6.49 | 6.49 | 0.46% | 233,628 |
| Jan 20, 2026 | 6.73 | 6.95 | 6.23 | 6.46 | 6.46 | -9.27% | 822,517 |
| Jan 16, 2026 | 7.64 | 7.64 | 7.00 | 7.12 | 7.12 | -7.29% | 370,532 |
| Jan 15, 2026 | 7.58 | 7.89 | 7.05 | 7.68 | 7.68 | 2.40% | 940,512 |
| Jan 14, 2026 | 6.81 | 7.89 | 6.78 | 7.50 | 7.50 | 14.33% | 1,070,411 |
| Jan 13, 2026 | 7.10 | 7.15 | 6.45 | 6.56 | 6.56 | -7.48% | 651,743 |
| Jan 12, 2026 | 6.93 | 7.13 | 6.53 | 7.09 | 7.09 | 2.31% | 679,504 |
| Jan 9, 2026 | 6.40 | 6.99 | 6.39 | 6.93 | 6.93 | 8.11% | 606,073 |
| Jan 8, 2026 | 6.01 | 6.51 | 5.72 | 6.41 | 6.41 | 8.64% | 929,621 |
| Jan 7, 2026 | 5.86 | 5.98 | 5.57 | 5.90 | 5.90 | 1.03% | 244,790 |
| Jan 6, 2026 | 5.31 | 5.87 | 5.20 | 5.84 | 5.84 | 11.88% | 348,361 |
| Jan 5, 2026 | 4.94 | 5.22 | 4.90 | 5.22 | 5.22 | 8.07% | 211,506 |
| Jan 2, 2026 | 5.00 | 5.07 | 4.75 | 4.83 | 4.83 | -2.42% | 185,674 |
| Dec 31, 2025 | 5.05 | 5.07 | 4.85 | 4.95 | 4.95 | -1.59% | 142,705 |
| Dec 30, 2025 | 5.06 | 5.10 | 5.01 | 5.03 | 5.03 | -0.59% | 101,088 |
| Dec 29, 2025 | 5.08 | 5.14 | 4.90 | 5.06 | 5.06 | -0.78% | 168,487 |
| Dec 26, 2025 | 5.05 | 5.11 | 5.00 | 5.10 | 5.10 | 0.99% | 59,655 |
| Dec 24, 2025 | 5.06 | 5.06 | 4.98 | 5.05 | 5.05 | -0.59% | 39,549 |
| Dec 23, 2025 | 5.10 | 5.10 | 4.98 | 5.08 | 5.08 | -0.39% | 121,127 |
| Dec 22, 2025 | 5.12 | 5.20 | 4.99 | 5.10 | 5.10 | 0.59% | 296,127 |
| Dec 19, 2025 | 4.97 | 5.10 | 4.90 | 5.07 | 5.07 | 1.20% | 108,828 |
| Dec 18, 2025 | 4.97 | 5.01 | 4.85 | 5.01 | 5.01 | 4.16% | 101,023 |
| Dec 17, 2025 | 5.18 | 5.21 | 4.72 | 4.81 | 4.81 | -6.42% | 198,949 |
| Dec 16, 2025 | 5.14 | 5.18 | 4.85 | 5.14 | 5.14 | 0.59% | 150,512 |
| Dec 15, 2025 | 5.16 | 5.18 | 4.65 | 5.11 | 5.11 | 1.19% | 194,068 |
| Dec 12, 2025 | 4.99 | 5.10 | 4.79 | 5.05 | 5.05 | 1.81% | 172,574 |
| Dec 11, 2025 | 5.00 | 5.06 | 4.50 | 4.96 | 4.96 | -1.98% | 308,327 |
| Dec 10, 2025 | 4.55 | 5.07 | 4.32 | 5.06 | 5.06 | 19.62% | 1,300,801 |
| Dec 9, 2025 | 4.00 | 4.50 | 3.98 | 4.23 | 4.23 | 8.74% | 1,925,683 |
| Dec 8, 2025 | 3.93 | 4.07 | 3.84 | 3.89 | 3.89 | - | 45,062 |
| Dec 5, 2025 | 4.10 | 4.16 | 3.87 | 3.89 | 3.89 | -4.19% | 80,484 |
| Dec 4, 2025 | 3.95 | 4.28 | 3.90 | 4.06 | 4.06 | 4.64% | 183,423 |
| Dec 3, 2025 | 3.86 | 3.89 | 3.78 | 3.88 | 3.88 | 0.26% | 38,995 |