Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-5.70%	54,986
Oct 28, 2025	0.74	0.74	0.71	0.74	0.74	-0.41%	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%	203,572
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	-	54,753
Oct 6, 2025	0.76	0.76	0.74	0.75	0.75	-	234,133
Oct 5, 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
Sep 15, 2025	0.79	0.79	0.78	0.78	0.78	-1.90%	3,681
Sep 12, 2025	0.78	0.79	0.77	0.79	0.79	2.60%	10,862
Sep 11, 2025	0.79	0.79	0.77	0.77	0.77	-1.91%	130,182
Sep 10, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	3,128
Sep 9, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	256,350
Sep 8, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	290,819
Sep 5, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	671,354
Sep 4, 2025	0.79	0.79	0.78	0.79	0.79	-	374,025
Sep 3, 2025	0.79	0.80	0.78	0.79	0.79	-1.88%	625,355
Sep 2, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	221,083
Sep 1, 2025	0.80	0.80	0.78	0.79	0.79	-0.63%	1,103,913