Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.79	0.80	0.77	0.80	0.80	-	2,284,502
Aug 26, 2025	0.80	0.81	0.79	0.80	0.80	-0.62%	215,044
Aug 25, 2025	0.81	0.81	0.80	0.81	0.81	-	22,581
Aug 22, 2025	0.81	0.81	0.81	0.81	0.81	2.55%	20,660
Aug 21, 2025	0.81	0.81	0.78	0.79	0.79	-3.09%	227,804
Aug 20, 2025	0.83	0.83	0.81	0.81	0.81	-4.14%	17,711
Aug 19, 2025	0.83	0.85	0.82	0.85	0.85	2.42%	261,929
Aug 18, 2025	0.85	0.86	0.83	0.83	0.83	-2.37%	266,541
Aug 15, 2025	0.84	0.86	0.84	0.85	0.85	0.60%	394,336
Aug 14, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	170,508
Aug 13, 2025	0.81	0.84	0.81	0.83	0.83	2.47%	194,474
Aug 12, 2025	0.81	0.82	0.81	0.81	0.81	-	80,726
Aug 11, 2025	0.80	0.83	0.80	0.81	0.81	1.25%	193,190
Aug 10, 2025	0.80	0.80	0.80	0.80	0.80	-	1,006
Aug 8, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	32,887
Aug 7, 2025	0.81	0.82	0.81	0.81	0.81	-1.22%	80,484
Aug 6, 2025	0.84	0.84	0.81	0.82	0.82	-1.20%	53,545
Aug 5, 2025	0.82	0.84	0.82	0.83	0.83	1.84%	31,249
Aug 4, 2025	0.83	0.85	0.82	0.82	0.82	-1.21%	37,720
Aug 1, 2025	0.87	0.87	0.82	0.83	0.83	-3.51%	17,563
Jul 31, 2025	0.85	0.86	0.83	0.86	0.86	6.87%	14,974
Jul 30, 2025	0.85	0.85	0.80	0.80	0.80	-1.84%	249,956
Jul 29, 2025	0.80	0.83	0.80	0.82	0.82	1.24%	29,818
Jul 28, 2025	0.81	0.81	0.80	0.81	0.81	-0.62%	51,478
Jul 25, 2025	0.82	0.82	0.80	0.81	0.81	-2.41%	97,915
Jul 24, 2025	0.85	0.85	0.82	0.83	0.83	-2.35%	34,486
Jul 23, 2025	0.85	0.85	0.84	0.85	0.85	-	278,165
Jul 22, 2025	0.85	0.85	0.84	0.85	0.85	-	271,730
Jul 21, 2025	0.85	0.85	0.85	0.85	0.85	-	202,500
Jul 18, 2025	0.86	0.88	0.85	0.85	0.85	-1.16%	112,474
Jul 17, 2025	0.84	0.87	0.84	0.86	0.86	2.38%	132,722
Jul 16, 2025	0.85	0.85	0.81	0.84	0.84	-1.18%	151,031
Jul 15, 2025	0.80	0.86	0.80	0.85	0.85	6.92%	543,975
Jul 14, 2025	0.81	0.83	0.80	0.80	0.80	-3.64%	67,234
Jul 11, 2025	0.81	0.83	0.81	0.83	0.83	1.85%	1,225
Jul 10, 2025	0.80	0.82	0.78	0.81	0.81	1.25%	35,113
Jul 9, 2025	0.80	0.80	0.80	0.80	0.80	-	16,003
Jul 8, 2025	0.78	0.83	0.77	0.80	0.80	1.91%	90,072
Jul 7, 2025	0.80	0.80	0.79	0.79	0.79	-1.88%	893
Jul 4, 2025	0.80	0.80	0.80	0.80	0.80	3.23%	18,128
Jul 3, 2025	0.81	0.81	0.78	0.78	0.78	-1.90%	127,302
Jul 2, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 1, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	6,931
Jun 30, 2025	0.80	0.83	0.80	0.80	0.80	-	8,737
Jun 27, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	9,730
Jun 26, 2025	0.82	0.82	0.80	0.81	0.81	-1.22%	15,407
Jun 25, 2025	0.80	0.83	0.80	0.82	0.82	-1.20%	22,720
Jun 24, 2025	0.81	0.83	0.80	0.83	0.83	2.47%	32,978
Jun 23, 2025	0.81	0.81	0.81	0.81	0.81	-	234
Jun 20, 2025	0.81	0.81	0.81	0.81	0.81	-	3,654