Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.38	0.38	0.33	0.33	0.33	-10.81%	195,528
Oct 23, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	75,038
Oct 22, 2026	0.35	0.36	0.32	0.35	0.35	-4.11%	113,833
Oct 21, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	291,600
Oct 20, 2026	0.38	0.38	0.36	0.38	0.38	-	189,881
Oct 19, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	56,236
Oct 15, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	128,719
Oct 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	96,953
Oct 13, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	17,390
Oct 12, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	40,807
Oct 9, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	134,004
Oct 8, 2026	0.38	0.38	0.38	0.38	0.38	-	35,282
Oct 7, 2026	0.38	0.38	0.38	0.38	0.38	-	4,666
Oct 6, 2026	0.38	0.38	0.38	0.38	0.38	-	149,533
Oct 2, 2026	0.38	0.38	0.38	0.38	0.38	-	88,934
Oct 1, 2026	0.39	0.40	0.37	0.38	0.38	-1.30%	330,660
Sep 30, 2026	0.41	0.41	0.39	0.39	0.39	-8.33%	14,991
Sep 28, 2026	0.42	0.42	0.39	0.42	0.42	5.00%	10,293
Sep 25, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	81,571
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	23,180
Sep 23, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	3,246
Sep 22, 2026	0.39	0.39	0.38	0.38	0.38	-	92,105
Sep 21, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	15,645
Sep 18, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	26
Sep 17, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	26,476
Sep 16, 2026	0.39	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