Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	0.77	0.80	0.77	0.80	0.80	3.25%	8,389
Aug 28, 2025	0.80	0.80	0.77	0.77	0.77	-3.75%	46,608
Aug 27, 2025	0.79	0.80	0.77	0.80	0.80	-	2,293,214
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