Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.42	0.42	0.39	0.41	0.41	-1.20%	45,015
Jun 2, 2026	0.43	0.43	0.40	0.42	0.42	-4.60%	86,165
Jun 1, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	12,642
May 29, 2026	0.45	0.45	0.45	0.45	0.45	-	3,738
May 28, 2026	0.45	0.46	0.45	0.45	0.45	-	207,427
May 27, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	10,686
May 26, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	68,903
May 25, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	11,280
May 22, 2026	0.46	0.47	0.46	0.46	0.46	2.22%	5,868
May 21, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	143,543
May 20, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	21,836
May 19, 2026	0.44	0.45	0.44	0.45	0.45	-	12,212
May 18, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	88,111
May 15, 2026	0.48	0.51	0.46	0.46	0.46	-4.21%	90,969
May 14, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	67,006
May 13, 2026	0.46	0.46	0.45	0.46	0.46	-	29,806
May 12, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	547,518
May 11, 2026	0.44	0.45	0.43	0.45	0.45	7.14%	251,080
May 8, 2026	0.45	0.45	0.42	0.42	0.42	-8.70%	157,518
May 7, 2026	0.47	0.47	0.46	0.46	0.46	-	84,514
May 6, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	28,754
May 5, 2026	0.47	0.49	0.46	0.47	0.47	-1.06%	39,023
May 4, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	132,339
Apr 30, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	15,985
Apr 29, 2026	0.47	0.47	0.47	0.47	0.47	5.68%	29,507
Apr 28, 2026	0.48	0.48	0.44	0.44	0.44	-8.33%	58,775
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