Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.48	0.48	0.48	0.48	-	1.05%	60,500
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
May 1, 2026	0.45	0.45	0.45	0.45	0.45	-	-
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 27, 2026	0.48	0.48	0.48	0.48	0.48	-	-
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%	27,461
Apr 14, 2026	0.49	0.49	0.46	0.46	0.46	-	174,642
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%	95,090
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	-	421,051
Mar 29, 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%	42,432
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	-	458,617
Mar 22, 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	-	3,020,487
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