Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.76	0.78	0.76	0.78	0.78	4.73%	110,491
Nov 25, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	19,895
Nov 24, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	18,309
Nov 21, 2025	0.74	0.75	0.74	0.75	0.75	2.04%	825
Nov 19, 2025	0.73	0.75	0.72	0.74	0.74	1.38%	30,769
Nov 18, 2025	0.75	0.75	0.72	0.73	0.73	-2.03%	38,116
Nov 17, 2025	0.75	0.75	0.74	0.74	0.74	1.37%	36,589
Nov 14, 2025	0.74	0.74	0.70	0.73	0.73	-2.01%	235,392
Nov 13, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	4,441
Nov 12, 2025	0.74	0.76	0.73	0.74	0.74	2.07%	213,820
Nov 11, 2025	0.74	0.75	0.73	0.73	0.73	-4.61%	769,667
Nov 7, 2025	0.76	0.76	0.76	0.76	0.76	-	100,000
Nov 6, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	104,505
Nov 5, 2025	0.76	0.76	0.75	0.75	0.75	-	28,741
Nov 4, 2025	0.74	0.75	0.74	0.75	0.75	-	235,950
Nov 3, 2025	0.74	0.75	0.74	0.75	0.75	4.17%	270,545
Oct 31, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	1,330
Oct 30, 2025	0.70	0.73	0.70	0.72	0.72	2.88%	12,344
Oct 29, 2025	0.72	0.72	0.70	0.70	0.70	-5.76%	54,986
Oct 28, 2025	0.74	0.74	0.71	0.74	0.74	-0.34%	54,582
Oct 27, 2025	0.77	0.77	0.74	0.74	0.74	-2.63%	124,890
Oct 24, 2025	0.77	0.77	0.76	0.76	0.76	-	569
Oct 23, 2025	0.76	0.77	0.76	0.76	0.76	-1.30%	36,269
Oct 22, 2025	0.77	0.78	0.77	0.77	0.77	1.99%	2,827
Oct 21, 2025	0.78	0.78	0.76	0.76	0.76	-	56,006
Oct 20, 2025	0.76	0.78	0.76	0.76	0.76	-	32,297
Oct 17, 2025	0.77	0.77	0.76	0.76	0.76	-	16,055
Oct 16, 2025	0.76	0.78	0.76	0.76	0.76	-	7,809
Oct 15, 2025	0.79	0.79	0.76	0.76	0.76	-3.21%	29,863
Oct 14, 2025	0.76	0.78	0.75	0.78	0.78	4.00%	24,595
Oct 13, 2025	0.75	0.76	0.75	0.75	0.75	-1.32%	17,199
Oct 10, 2025	0.80	0.80	0.76	0.76	0.76	-3.18%	203,572
Oct 9, 2025	0.80	0.80	0.78	0.79	0.79	-1.26%	42,722
Oct 8, 2025	0.74	0.80	0.74	0.80	0.80	6.00%	54,753
Oct 7, 2025	0.76	0.76	0.75	0.75	0.75	-	35,997
Oct 6, 2025	0.76	0.76	0.74	0.75	0.75	-1.32%	234,133
Oct 3, 2025	0.76	0.77	0.75	0.76	0.76	-0.65%	283,102
Oct 2, 2025	0.74	0.77	0.74	0.77	0.77	2.00%	4,202
Oct 1, 2025	0.75	0.75	0.75	0.75	0.75	-	277,778
Sep 30, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	35,740
Sep 29, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	1,285
Sep 26, 2025	0.76	0.77	0.76	0.77	0.77	2.68%	7,311
Sep 25, 2025	0.76	0.76	0.74	0.75	0.75	-1.97%	105,298
Sep 24, 2025	0.72	0.76	0.72	0.76	0.76	3.40%	33,426
Sep 23, 2025	0.76	0.76	0.73	0.74	0.74	-3.29%	13,402
Sep 22, 2025	0.77	0.77	0.76	0.76	0.76	-1.94%	1,177
Sep 19, 2025	0.76	0.78	0.75	0.78	0.78	-2.52%	32,069
Sep 18, 2025	0.76	0.80	0.75	0.80	0.80	4.61%	169,252
Sep 17, 2025	0.77	0.78	0.76	0.76	0.76	-0.65%	5,495,996
Sep 16, 2025	0.78	0.78	0.76	0.77	0.77	-1.29%	59,686