Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.49	0.50	0.45	0.47	-	-	35,977
Apr 1, 2026	0.55	0.55	0.47	0.47	0.47	-12.96%	101,380
Mar 31, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	421,051
Mar 30, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	36,298
Mar 27, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	42,432
Mar 26, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	17,191
Mar 25, 2026	0.54	0.55	0.53	0.55	0.55	1.87%	42,569
Mar 24, 2026	0.51	0.54	0.51	0.54	0.54	5.94%	100,771
Mar 23, 2026	0.57	0.57	0.51	0.51	0.51	-9.82%	458,617
Mar 20, 2026	0.56	0.57	0.56	0.56	0.56	-	22,229
Mar 19, 2026	0.56	0.57	0.56	0.56	0.56	-	2,024,447
Mar 18, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	177,426
Mar 17, 2026	0.56	0.57	0.53	0.57	0.57	1.79%	243,791
Mar 16, 2026	0.56	0.56	0.54	0.56	0.56	-	505,715
Mar 13, 2026	0.56	0.56	0.55	0.56	0.56	-	125,313
Mar 12, 2026	0.56	0.57	0.55	0.56	0.56	-	177,350
Mar 11, 2026	0.56	0.57	0.56	0.56	0.56	-	113,793
Mar 10, 2026	0.57	0.58	0.56	0.56	0.56	-	212,360
Mar 9, 2026	0.56	0.56	0.56	0.56	0.56	-2.61%	110,323
Mar 6, 2026	0.57	0.58	0.57	0.58	0.58	-1.71%	73,636
Mar 5, 2026	0.58	0.59	0.57	0.59	0.59	4.46%	1,426,921
Mar 4, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	333,066
Mar 3, 2026	0.58	0.58	0.57	0.57	0.57	-1.74%	265,814
Mar 2, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	115,573
Feb 27, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	81,198
Feb 26, 2026	0.56	0.59	0.56	0.59	0.59	1.74%	48,467
Feb 25, 2026	0.55	0.58	0.54	0.58	0.58	1.77%	52,010
Feb 24, 2026	0.58	0.58	0.56	0.57	0.57	-2.59%	5,274
Feb 23, 2026	0.56	0.58	0.56	0.58	0.58	5.45%	87,293
Feb 20, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	97,141
Feb 19, 2026	0.59	0.61	0.57	0.57	0.57	-3.39%	45,717
Feb 18, 2026	0.60	0.60	0.58	0.59	0.59	-0.84%	129,527
Feb 17, 2026	0.59	0.61	0.59	0.60	0.60	-1.65%	21,481
Feb 16, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	13,105
Feb 13, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	19,668
Feb 12, 2026	0.58	0.59	0.58	0.58	0.58	-	12,534
Feb 11, 2026	0.58	0.60	0.58	0.58	0.58	-3.33%	68,328
Feb 10, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	62,399
Feb 9, 2026	0.60	0.60	0.56	0.58	0.58	0.87%	95,161
Feb 6, 2026	0.60	0.61	0.58	0.58	0.58	-0.86%	53,017
Feb 5, 2026	0.61	0.62	0.58	0.58	0.58	-4.92%	184,505
Feb 4, 2026	0.63	0.63	0.61	0.61	0.61	-2.40%	23,733
Feb 3, 2026	0.63	0.65	0.62	0.63	0.63	3.31%	53,389
Feb 2, 2026	0.70	0.70	0.61	0.61	0.61	-12.95%	107,195
Jan 30, 2026	0.68	0.70	0.66	0.70	0.70	2.21%	212,963
Jan 29, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	50,619
Jan 28, 2026	0.69	0.70	0.68	0.69	0.69	-	75,723
Jan 27, 2026	0.72	0.72	0.67	0.69	0.69	-3.50%	68,373
Jan 23, 2026	0.68	0.72	0.68	0.72	0.72	6.72%	7,058,574
Jan 22, 2026	0.67	0.68	0.67	0.67	0.67	1.52%	40,847