GlucoTrack, Inc. (GCTK)
NASDAQ: GCTK · Real-Time Price · USD
0.837
+0.114 (15.77%)
At close: Apr 28, 2026, 4:00 PM EDT
0.860
+0.023 (2.75%)
After-hours: Apr 28, 2026, 7:59 PM EDT
GlucoTrack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.72 | 0.84 | 0.68 | 0.84 | 0.84 | 15.77% | 782,519 |
| Apr 27, 2026 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | -1.40% | 106,038 |
| Apr 24, 2026 | 0.74 | 0.74 | 0.67 | 0.73 | 0.73 | 0.53% | 123,487 |
| Apr 23, 2026 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 0.32% | 133,438 |
| Apr 22, 2026 | 0.78 | 0.78 | 0.70 | 0.73 | 0.73 | -2.92% | 245,376 |
| Apr 21, 2026 | 0.81 | 1.04 | 0.72 | 0.75 | 0.75 | -3.97% | 3,077,069 |
| Apr 20, 2026 | 0.80 | 0.84 | 0.76 | 0.78 | 0.78 | -2.38% | 319,823 |
| Apr 17, 2026 | 0.71 | 0.86 | 0.69 | 0.80 | 0.80 | 7.68% | 658,534 |
| Apr 16, 2026 | 0.74 | 0.74 | 0.69 | 0.74 | 0.74 | -0.51% | 200,205 |
| Apr 15, 2026 | 0.70 | 0.77 | 0.70 | 0.75 | 0.75 | 1.50% | 363,914 |
| Apr 14, 2026 | 0.73 | 0.77 | 0.66 | 0.73 | 0.73 | -16.31% | 1,525,255 |
| Apr 13, 2026 | 0.65 | 1.00 | 0.65 | 0.88 | 0.88 | 32.11% | 27,385,616 |
| 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 |
| Feb 24, 2026 | 1.51 | 1.54 | 1.47 | 1.54 | 1.54 | 1.99% | 17,078 |
| Feb 23, 2026 | 1.51 | 1.56 | 1.46 | 1.51 | 1.51 | -1.31% | 33,910 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.44 | 1.53 | 1.53 | -5.56% | 44,049 |
| Feb 19, 2026 | 1.64 | 1.67 | 1.54 | 1.62 | 1.62 | -0.61% | 38,577 |
| Feb 18, 2026 | 1.70 | 1.74 | 1.58 | 1.63 | 1.63 | -5.23% | 67,631 |
| Feb 17, 2026 | 1.66 | 1.74 | 1.59 | 1.72 | 1.72 | 4.24% | 89,199 |
| Feb 13, 2026 | 1.66 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 23,069 |
| Feb 12, 2026 | 1.75 | 1.75 | 1.60 | 1.63 | 1.63 | -8.94% | 40,395 |
| Feb 11, 2026 | 1.74 | 1.86 | 1.73 | 1.79 | 1.79 | - | 52,569 |
| Feb 10, 2026 | 1.76 | 1.89 | 1.75 | 1.79 | 1.79 | 2.29% | 53,181 |
| Feb 9, 2026 | 1.73 | 1.79 | 1.67 | 1.75 | 1.75 | 0.57% | 32,741 |
| Feb 6, 2026 | 1.53 | 1.77 | 1.52 | 1.74 | 1.74 | 12.26% | 153,380 |
| Feb 5, 2026 | 1.64 | 1.68 | 1.55 | 1.55 | 1.55 | -10.40% | 130,659 |
| Feb 4, 2026 | 1.80 | 1.87 | 1.65 | 1.73 | 1.73 | -2.26% | 133,973 |
| Feb 3, 2026 | 1.94 | 1.95 | 1.73 | 1.77 | 1.77 | -9.69% | 156,368 |
| Feb 2, 2026 | 1.91 | 2.06 | 1.68 | 1.96 | 1.96 | 2.62% | 213,192 |
| Jan 30, 2026 | 2.12 | 2.19 | 1.90 | 1.91 | 1.91 | -15.86% | 511,096 |
| Jan 29, 2026 | 3.38 | 3.44 | 2.20 | 2.27 | 2.27 | -33.43% | 14,587,461 |
| Jan 28, 2026 | 3.41 | 3.47 | 3.20 | 3.41 | 3.41 | - | 52,899 |
| Jan 27, 2026 | 3.48 | 3.54 | 3.30 | 3.41 | 3.41 | 1.19% | 75,221 |
| Jan 26, 2026 | 3.62 | 3.73 | 3.34 | 3.37 | 3.37 | -6.91% | 32,211 |
| Jan 23, 2026 | 3.68 | 3.78 | 3.60 | 3.62 | 3.62 | 0.84% | 61,107 |
| Jan 22, 2026 | 3.44 | 3.91 | 3.44 | 3.59 | 3.59 | -8.18% | 74,517 |
| Jan 21, 2026 | 3.35 | 4.20 | 3.29 | 3.91 | 3.91 | 2.89% | 2,538,478 |
| Jan 20, 2026 | 3.90 | 4.01 | 3.77 | 3.80 | 3.80 | -4.04% | 44,722 |
| Jan 16, 2026 | 3.99 | 4.08 | 3.75 | 3.96 | 3.96 | -0.50% | 26,443 |
| Jan 15, 2026 | 3.56 | 4.24 | 3.55 | 3.98 | 3.98 | 7.86% | 120,500 |
| Jan 14, 2026 | 3.64 | 3.77 | 3.52 | 3.69 | 3.69 | 1.37% | 17,547 |
| Jan 13, 2026 | 3.85 | 3.85 | 3.60 | 3.64 | 3.64 | -4.71% | 20,745 |
| Jan 12, 2026 | 3.80 | 3.89 | 3.65 | 3.82 | 3.82 | 1.73% | 9,703 |
| Jan 9, 2026 | 3.78 | 3.79 | 3.56 | 3.76 | 3.76 | -0.66% | 15,055 |
| Jan 8, 2026 | 3.98 | 3.99 | 3.55 | 3.78 | 3.78 | -5.03% | 24,969 |
| Jan 7, 2026 | 4.07 | 4.07 | 3.60 | 3.98 | 3.98 | 2.05% | 17,992 |
| Jan 6, 2026 | 3.94 | 4.09 | 3.65 | 3.90 | 3.90 | -1.02% | 21,291 |
| Jan 5, 2026 | 3.99 | 4.21 | 3.70 | 3.94 | 3.94 | 1.55% | 49,664 |
| Jan 2, 2026 | 3.75 | 3.96 | 3.68 | 3.88 | 3.88 | 0.26% | 10,623 |
| Dec 31, 2025 | 3.39 | 4.10 | 3.21 | 3.87 | 3.87 | 12.17% | 44,540 |
| Dec 30, 2025 | 3.75 | 3.77 | 3.43 | 3.45 | 3.45 | -10.85% | 74,776 |
| Dec 29, 2025 | 4.19 | 4.19 | 3.82 | 3.87 | 3.87 | -7.86% | 47,932 |
| Dec 26, 2025 | 4.42 | 4.48 | 4.17 | 4.20 | 4.20 | -6.46% | 12,431 |
| Dec 24, 2025 | 4.47 | 4.49 | 4.41 | 4.49 | 4.49 | -0.22% | 5,223 |
| Dec 23, 2025 | 4.63 | 4.63 | 4.46 | 4.50 | 4.50 | -2.17% | 15,421 |
| Dec 22, 2025 | 4.58 | 4.85 | 4.53 | 4.60 | 4.60 | -2.95% | 37,666 |
| Dec 19, 2025 | 4.86 | 4.88 | 4.48 | 4.74 | 4.74 | 1.28% | 39,192 |
| Dec 18, 2025 | 4.96 | 4.96 | 4.59 | 4.68 | 4.68 | -1.27% | 16,354 |
| Dec 17, 2025 | 5.04 | 5.21 | 4.62 | 4.74 | 4.74 | -8.49% | 21,292 |
| Dec 16, 2025 | 5.14 | 5.18 | 4.94 | 5.18 | 5.18 | 0.68% | 13,040 |
| Dec 15, 2025 | 5.82 | 5.82 | 4.85 | 5.15 | 5.15 | -10.21% | 47,409 |
| Dec 12, 2025 | 5.69 | 5.85 | 5.60 | 5.73 | 5.73 | -2.39% | 14,893 |
| Dec 11, 2025 | 5.68 | 6.03 | 5.53 | 5.87 | 5.87 | -3.61% | 62,389 |
| Dec 10, 2025 | 5.65 | 6.71 | 5.65 | 6.09 | 6.09 | 8.36% | 962,350 |
| Dec 9, 2025 | 5.80 | 5.86 | 5.60 | 5.62 | 5.62 | 0.29% | 8,028 |
| Dec 8, 2025 | 5.80 | 5.90 | 5.55 | 5.60 | 5.60 | -6.60% | 15,442 |
| Dec 5, 2025 | 6.06 | 6.16 | 5.97 | 6.00 | 6.00 | 0.33% | 3,633 |
| Dec 4, 2025 | 5.89 | 5.99 | 5.84 | 5.98 | 5.98 | 3.28% | 3,390 |
| Dec 3, 2025 | 6.00 | 6.17 | 5.77 | 5.79 | 5.79 | -2.03% | 20,663 |