Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.67	0.67	0.65	0.66	0.66	-	70,638
Jan 20, 2026	0.66	0.67	0.66	0.66	0.66	1.54%	17,085
Jan 19, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	63,747
Jan 16, 2026	0.65	0.68	0.65	0.66	0.66	2.33%	1,150,642
Jan 15, 2026	0.67	0.68	0.64	0.65	0.65	-4.44%	1,117,669
Jan 14, 2026	0.65	0.68	0.65	0.68	0.68	3.85%	105,917
Jan 13, 2026	0.66	0.66	0.65	0.65	0.65	-3.35%	96,616
Jan 12, 2026	0.66	0.68	0.66	0.67	0.67	1.89%	392
Jan 9, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	10,546
Jan 8, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	1,670
Jan 7, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	16,098
Jan 6, 2026	0.70	0.70	0.66	0.66	0.66	-0.75%	108,002
Jan 5, 2026	0.70	0.70	0.67	0.67	0.67	-4.32%	36,470
Jan 2, 2026	0.70	0.70	0.69	0.70	0.70	-	35,024
Dec 31, 2025	0.70	0.70	0.70	0.70	0.70	-	1,626
Dec 30, 2025	0.68	0.70	0.68	0.70	0.70	2.21%	2,231
Dec 29, 2025	0.70	0.70	0.68	0.68	0.68	-1.45%	10,459
Dec 24, 2025	0.66	0.69	0.66	0.69	0.69	4.55%	2,687
Dec 23, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	9,312
Dec 22, 2025	0.66	0.66	0.65	0.65	0.65	-0.76%	100,843
Dec 19, 2025	0.70	0.70	0.63	0.66	0.66	-11.49%	566,089
Dec 16, 2025	0.75	0.78	0.74	0.74	0.74	-0.67%	72,034
Dec 15, 2025	0.75	0.75	0.73	0.75	0.75	-0.67%	164,391
Dec 12, 2025	0.78	0.81	0.75	0.75	0.75	-2.60%	24,901
Dec 11, 2025	0.78	0.78	0.76	0.77	0.77	2.67%	12,078
Dec 10, 2025	0.76	0.77	0.74	0.75	0.75	-1.32%	264,954
Dec 9, 2025	0.85	0.85	0.76	0.76	0.76	-9.79%	171,834
Dec 8, 2025	0.85	0.85	0.84	0.84	0.84	-0.88%	1,921
Dec 5, 2025	0.82	0.85	0.82	0.85	0.85	3.66%	2,622,257
Dec 4, 2025	0.83	0.83	0.80	0.82	0.82	-1.80%	39,909
Dec 3, 2025	0.82	0.84	0.81	0.84	0.84	2.45%	56,472