NASDAQ:DRTS | Historical Stock Price | Alpha Tau Medical Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-03-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.93$2.93$4.46$6.79$10.33$15.712021-03-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.01$3.0180,700——
2023-12-28$2.83$2.8398,200——
2023-12-27$2.80$2.80138,300——
2023-12-26$2.89$2.8972,800——
2023-12-22$3.00$3.0026,200——
2023-12-21$2.95$2.9534,200——
2023-12-20$2.81$2.8133,800——
2023-12-19$2.91$2.9111,900——
2023-12-18$2.76$2.7654,300——
2023-12-15$2.75$2.75143,800——
2023-12-14$2.81$2.8158,400——
2023-12-13$2.88$2.8864,100——
2023-12-12$2.99$2.9936,100——
2023-12-11$3.05$3.0510,500——
2023-12-08$3.10$3.1021,300——
2023-12-07$3.12$3.1220,700——
2023-12-06$3.10$3.1029,600——
2023-12-05$3.09$3.0916,100——
2023-12-04$3.10$3.1022,300——
2023-12-01$3.16$3.1622,700——
2023-11-30$3.28$3.2856,900——
2023-11-29$3.20$3.2042,900——
2023-11-28$3.21$3.2180,500——
2023-11-27$3.06$3.0635,900——
2023-11-24$3.04$3.046,000——
2023-11-22$2.99$2.9913,900——
2023-11-21$2.79$2.7966,000——
2023-11-20$2.90$2.9055,700——
2023-11-17$3.05$3.0525,700——
2023-11-16$2.93$2.9329,200——
2023-11-15$3.00$3.0053,300——
2023-11-14$3.15$3.156,100——
2023-11-13$3.10$3.1017,100——
2023-11-10$3.10$3.106,300——
2023-11-09$3.10$3.104,600——
2023-11-08$3.11$3.1121,900——
2023-11-07$3.09$3.0924,200——
2023-11-06$3.17$3.178,400——
2023-11-03$3.20$3.2017,000——
2023-11-02$3.35$3.3582,400——
2023-11-01$3.42$3.425,400——
2023-10-31$3.60$3.6021,700——
2023-10-30$3.35$3.355,500——
2023-10-27$3.30$3.302,600——
2023-10-26$3.36$3.363,200——
2023-10-25$3.49$3.497,300——
2023-10-24$3.50$3.5021,200——
2023-10-23$3.33$3.338,100——
2023-10-20$3.31$3.314,500——
2023-10-19$3.55$3.558,000——
2023-10-18$3.58$3.5814,600——
2023-10-17$3.80$3.8024,500——
2023-10-16$3.80$3.8013,700——
2023-10-13$3.85$3.8525,400——
2023-10-12$3.89$3.8949,100——
2023-10-11$3.79$3.7939,400——
2023-10-10$3.54$3.546,100——
2023-10-09$3.55$3.5511,200——
2023-10-06$3.64$3.644,100——
2023-10-05$3.69$3.6934,900——
2023-10-04$3.50$3.5068,900——
2023-10-03$3.49$3.4916,800——
2023-10-02$3.59$3.5912,500——
2023-09-29$3.79$3.7952,600——
2023-09-28$3.39$3.3913,500——
2023-09-27$3.41$3.4183,700——
2023-09-26$3.05$3.0524,300——
2023-09-25$2.98$2.9894,800——
2023-09-22$3.28$3.2832,100——
2023-09-21$3.20$3.2045,500——
2023-09-20$3.46$3.4616,500——
2023-09-19$3.35$3.3510,400——
2023-09-18$3.35$3.3531,200——
2023-09-15$3.39$3.3916,000——
2023-09-14$3.31$3.3110,800——
2023-09-13$3.30$3.3016,500——
2023-09-12$3.34$3.349,500——
2023-09-11$3.35$3.359,600——
2023-09-08$3.36$3.3610,900——
2023-09-07$3.37$3.378,300——
2023-09-06$3.40$3.4022,100——
2023-09-05$3.36$3.3656,700——
2023-09-01$3.59$3.5919,500——
2023-08-31$3.28$3.2868,900——
2023-08-30$3.26$3.2662,200——
2023-08-29$3.35$3.3533,700——
2023-08-28$3.25$3.2551,900——
2023-08-25$3.38$3.3838,100——
2023-08-24$3.40$3.4030,000——
2023-08-23$3.56$3.5621,700——
2023-08-22$3.61$3.61110,200——
2023-08-21$3.54$3.54164,400——
2023-08-18$3.70$3.701,924,900——
2023-08-17$3.60$3.60116,200——
2023-08-16$3.75$3.7515,800——
2023-08-15$3.65$3.6524,100——
2023-08-14$3.86$3.862,200——
2023-08-11$3.81$3.812,400——
2023-08-10$3.83$3.832,800——
2023-08-09$3.89$3.8917,000——
2023-08-08$3.75$3.752,900——
2023-08-07$3.76$3.7619,700——
2023-08-04$3.87$3.8716,700——
2023-08-03$3.67$3.6736,100——
2023-08-02$3.79$3.7914,900——
2023-08-01$3.88$3.8816,500——
2023-07-31$3.96$3.9620,500——
2023-07-28$3.83$3.8319,700——
2023-07-27$3.82$3.8214,600——
2023-07-26$3.88$3.8825,000——
2023-07-25$3.97$3.9753,900——
2023-07-24$4.01$4.01332,900——
2023-07-21$4.06$4.0615,500——
2023-07-20$3.99$3.9911,700——
2023-07-19$4.06$4.0649,500——
2023-07-18$4.24$4.2414,700——
2023-07-17$4.17$4.1719,800——
2023-07-14$4.02$4.023,400——
2023-07-13$4.14$4.149,900——
2023-07-12$4.17$4.1761,400——
2023-07-11$4.03$4.0328,400——
2023-07-10$4.13$4.1328,900——
2023-07-07$4.00$4.0015,000——
2023-07-06$3.86$3.8631,800——
2023-07-05$3.98$3.9818,100——
2023-07-03$4.07$4.0714,700——
2023-06-30$4.37$4.3723,200——
2023-06-29$3.96$3.9631,600——
2023-06-28$3.92$3.92452,300——
2023-06-27$3.96$3.9627,300——
2023-06-26$4.02$4.0210,400——
2023-06-23$4.11$4.1110,700——
2023-06-22$4.22$4.2211,700——
2023-06-21$4.09$4.0911,900——
2023-06-20$4.24$4.2426,900——
2023-06-16$4.14$4.1446,100——
2023-06-15$4.27$4.27115,200——
2023-06-14$4.27$4.2725,700——
2023-06-13$4.04$4.0427,100——
2023-06-12$4.01$4.0123,100——
2023-06-09$4.00$4.0047,000——
2023-06-08$4.25$4.2575,300——
2023-06-07$4.60$4.6076,200——
2023-06-06$4.72$4.7262,500——
2023-06-05$4.70$4.7069,500——
2023-06-02$4.60$4.60231,400——
2023-06-01$4.19$4.1991,900——
2023-05-31$3.97$3.9739,900——
2023-05-30$3.92$3.9271,200——
2023-05-26$3.87$3.8718,600——
2023-05-25$3.78$3.7821,400——
2023-05-24$3.84$3.8443,800——
2023-05-23$3.71$3.7139,600——
2023-05-22$3.98$3.9875,100——
2023-05-19$3.59$3.5927,300——
2023-05-18$3.45$3.4545,500——
2023-05-17$3.35$3.3545,900——
2023-05-16$3.39$3.3964,900——
2023-05-15$3.75$3.75106,600——
2023-05-12$3.87$3.87104,600——
2023-05-11$3.83$3.8357,200——
2023-05-10$3.55$3.5590,800——
2023-05-09$3.50$3.50107,400——
2023-05-08$3.15$3.1569,600——
2023-05-05$2.96$2.9623,600——
2023-05-04$2.82$2.8241,500——
2023-05-03$2.92$2.9223,200——
2023-05-02$2.94$2.9413,200——
2023-05-01$3.06$3.061,900——
2023-04-28$3.06$3.0634,600——
2023-04-27$2.92$2.9211,700——
2023-04-26$2.96$2.9636,000——
2023-04-25$3.23$3.2372,000——
2023-04-24$3.08$3.0851,800——
2023-04-21$2.85$2.8527,200——
2023-04-20$2.91$2.919,200——
2023-04-19$2.92$2.9214,000——
2023-04-18$3.02$3.0218,800——
2023-04-17$3.08$3.0825,800——
2023-04-14$3.07$3.078,700——
2023-04-13$3.06$3.0625,000——
2023-04-12$3.04$3.0416,400——
2023-04-11$2.76$2.7619,500——
2023-04-10$2.76$2.7631,300——
2023-04-06$2.79$2.7932,300——
2023-04-05$2.96$2.9644,800——
2023-04-04$2.86$2.8648,500——
2023-04-03$2.95$2.9525,500——
2023-03-31$2.87$2.8729,800——
2023-03-30$2.90$2.9033,000——
2023-03-29$2.98$2.98102,700——
2023-03-28$2.83$2.8334,200——
2023-03-27$2.78$2.7849,300——
2023-03-24$2.78$2.7828,800——
2023-03-23$2.81$2.8181,400——
2023-03-22$2.86$2.8672,700——
2023-03-21$2.98$2.9853,500——
2023-03-20$3.00$3.0037,600——
2023-03-17$3.00$3.0043,200——
2023-03-16$3.02$3.0272,500——
2023-03-15$3.07$3.0727,300——
2023-03-14$3.15$3.1544,300——
2023-03-13$3.01$3.0164,600——
2023-03-10$3.25$3.2523,600——
2023-03-09$3.30$3.3014,400——
2023-03-08$3.28$3.2814,400——
2023-03-07$3.59$3.5910,200——
2023-03-06$3.52$3.5221,900——
2023-03-03$3.24$3.2415,700——
2023-03-02$3.23$3.2331,500——
2023-03-01$3.39$3.3959,300——
2023-02-28$3.16$3.1638,300——
2023-02-27$3.13$3.1352,700——
2023-02-24$3.11$3.1129,600——
2023-02-23$3.25$3.2525,400——
2023-02-22$3.30$3.3054,200——
2023-02-21$3.25$3.2555,100——
2023-02-17$3.46$3.4645,000——
2023-02-16$3.42$3.4229,100——
2023-02-15$3.54$3.5436,200——
2023-02-14$3.40$3.4058,300——
2023-02-13$3.76$3.7643,000——
2023-02-10$3.57$3.5741,400——
2023-02-09$3.58$3.5851,800——
2023-02-08$3.69$3.6941,300——
2023-02-07$3.67$3.6741,300——
2023-02-06$3.69$3.6966,800——
2023-02-03$3.82$3.8234,300——
2023-02-02$3.99$3.9950,500——
2023-02-01$3.78$3.7883,400——
2023-01-31$3.98$3.9871,600——
2023-01-30$4.07$4.0767,300——
2023-01-27$4.03$4.0339,300——
2023-01-26$4.00$4.0047,300——
2023-01-25$4.25$4.2530,400——
2023-01-24$4.30$4.3041,400——
2023-01-23$4.13$4.1330,900——
2023-01-20$4.30$4.3045,000——
2023-01-19$3.99$3.9966,700——
2023-01-18$4.22$4.2273,000——
2023-01-17$4.60$4.60133,900——
2023-01-13$4.63$4.63250,400——
2023-01-12$4.83$4.831,205,900——
2023-01-11$3.88$3.88243,400——
2023-01-10$3.20$3.2048,100——
2023-01-09$3.26$3.2646,400——
2023-01-06$3.35$3.3521,600——
2023-01-05$3.39$3.3946,600——
2023-01-04$3.20$3.2020,800——
2023-01-03$3.23$3.2329,100——