Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.39	0.39	0.39	0.39	-	-2.50%	28,626
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	18,573
Sep 14, 2026	0.39	0.39	0.39	0.39	0.39	-	2,995
Sep 11, 2026	0.41	0.41	0.39	0.39	0.39	-3.75%	30,868
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	6,408
Sep 9, 2026	0.39	0.39	0.39	0.39	0.39	-4.94%	32,688
Sep 8, 2026	0.39	0.41	0.39	0.41	0.41	6.58%	81,979
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-	21,220
Sep 4, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	208,184
Sep 3, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	56,868
Sep 2, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	8,129,341
Sep 1, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	31,569
Aug 31, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	169,806
Aug 28, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	30,303
Aug 27, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	271,588
Aug 26, 2026	0.39	0.40	0.37	0.40	0.40	-	366,059
Aug 25, 2026	0.40	0.40	0.38	0.40	0.40	-	268,055
Aug 24, 2026	0.39	0.40	0.38	0.40	0.40	8.11%	41,539
Aug 20, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	284,602
Aug 19, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	121,128
Aug 18, 2026	0.40	0.40	0.38	0.39	0.39	-4.94%	252,880
Aug 17, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	35,878
Aug 14, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	153,230
Aug 13, 2026	0.40	0.40	0.38	0.39	0.39	-4.94%	150,353
Aug 12, 2026	0.40	0.41	0.39	0.41	0.41	2.53%	47,853
Aug 11, 2026	0.42	0.42	0.39	0.40	0.40	-2.47%	134,820
Aug 10, 2026	0.42	0.42	0.40	0.41	0.41	0.62%	83,500
Aug 7, 2026	0.39	0.40	0.39	0.40	0.40	5.92%	72,730
Aug 6, 2026	0.38	0.40	0.37	0.38	0.38	2.70%	301,000
Aug 5, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	425,459
Aug 4, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	250,877
Aug 3, 2026	0.37	0.37	0.37	0.37	0.37	-	170,562
Jul 31, 2026	0.38	0.38	0.35	0.37	0.37	-3.90%	456,462
Jul 30, 2026	0.40	0.40	0.39	0.39	0.39	-	10,004
Jul 28, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	31,346
Jul 27, 2026	0.42	0.42	0.39	0.40	0.40	-3.61%	115,674
Jul 24, 2026	0.45	0.45	0.41	0.42	0.42	-1.19%	24,512
Jul 23, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	67,393
Jul 22, 2026	0.45	0.46	0.42	0.43	0.43	1.19%	264,076
Jul 21, 2026	0.45	0.45	0.42	0.42	0.42	-5.62%	28,616
Jul 20, 2026	0.44	0.45	0.42	0.45	0.45	3.49%	336,008
Jul 17, 2026	0.44	0.44	0.43	0.43	0.43	-5.49%	20,762
Jul 16, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	34,300
Jul 15, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	47,115
Jul 14, 2026	0.50	0.52	0.48	0.48	0.48	-4.00%	39,772
Jul 13, 2026	0.50	0.50	0.49	0.50	0.50	-	53,699
Jul 10, 2026	0.48	0.51	0.48	0.50	0.50	4.17%	269,524
Jul 9, 2026	0.48	0.49	0.48	0.48	0.48	2.13%	225,328
Jul 8, 2026	0.48	0.49	0.47	0.47	0.47	-	198,977
Jul 7, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	1,552,402