Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.49	0.49	0.46	0.48	0.48	2.13%	52,702
Apr 23, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	75,876
Apr 22, 2026	0.44	0.46	0.40	0.45	0.45	3.45%	114,617
Apr 21, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	34,095
Apr 20, 2026	0.45	0.45	0.45	0.45	0.45	2.30%	14,870
Apr 17, 2026	0.47	0.48	0.44	0.44	0.44	-5.43%	330,373
Apr 16, 2026	0.46	0.47	0.46	0.46	0.46	-	77,188
Apr 15, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	4,251
Apr 14, 2026	0.49	0.49	0.46	0.46	0.46	-	27,461
Apr 13, 2026	0.47	0.47	0.46	0.46	0.46	-4.21%	174,642
Apr 10, 2026	0.46	0.48	0.45	0.48	0.48	1.06%	177,471
Apr 9, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	14,078
Apr 8, 2026	0.49	0.50	0.45	0.47	0.47	-5.10%	95,090
Apr 7, 2026	0.50	0.50	0.47	0.49	0.49	7.69%	63,076
Apr 2, 2026	0.49	0.50	0.45	0.46	0.46	-3.19%	67,616
Apr 1, 2026	0.55	0.55	0.47	0.47	0.47	-12.96%	101,380
Mar 31, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	421,051
Mar 30, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	36,298
Mar 27, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	42,432
Mar 26, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	17,191
Mar 25, 2026	0.54	0.55	0.53	0.55	0.55	1.87%	42,569
Mar 24, 2026	0.51	0.54	0.51	0.54	0.54	5.94%	100,771
Mar 23, 2026	0.57	0.57	0.51	0.51	0.51	-9.82%	458,617
Mar 20, 2026	0.56	0.57	0.56	0.56	0.56	-	22,229
Mar 19, 2026	0.56	0.57	0.56	0.56	0.56	-	2,024,447
Mar 18, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	177,426
Mar 17, 2026	0.56	0.57	0.53	0.57	0.57	1.79%	243,791
Mar 16, 2026	0.56	0.56	0.54	0.56	0.56	-	505,715
Mar 13, 2026	0.56	0.56	0.55	0.56	0.56	-	125,313
Mar 12, 2026	0.56	0.57	0.55	0.56	0.56	-	177,350
Mar 11, 2026	0.56	0.57	0.56	0.56	0.56	-	113,793
Mar 10, 2026	0.57	0.58	0.56	0.56	0.56	-	212,360
Mar 9, 2026	0.56	0.56	0.56	0.56	0.56	-2.61%	110,323
Mar 6, 2026	0.57	0.58	0.57	0.58	0.58	-1.71%	73,636
Mar 5, 2026	0.58	0.59	0.57	0.59	0.59	4.46%	1,426,921
Mar 4, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	333,066
Mar 3, 2026	0.58	0.58	0.57	0.57	0.57	-1.74%	265,814
Mar 2, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	115,573
Feb 27, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	81,198
Feb 26, 2026	0.56	0.59	0.56	0.59	0.59	1.74%	48,467
Feb 25, 2026	0.55	0.58	0.54	0.58	0.58	1.77%	52,010
Feb 24, 2026	0.58	0.58	0.56	0.57	0.57	-2.59%	5,274
Feb 23, 2026	0.56	0.58	0.56	0.58	0.58	5.45%	87,293
Feb 20, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	97,141
Feb 19, 2026	0.59	0.61	0.57	0.57	0.57	-3.39%	45,717
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