Atturra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.40	0.40	0.38	0.39	-	-3.75%	161,992
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
Jul 6, 2026	0.43	0.47	0.43	0.47	0.47	4.49%	1,449,696
Jul 3, 2026	0.45	0.45	0.44	0.45	0.45	-	19,197
Jul 2, 2026	0.45	0.45	0.45	0.45	0.45	-4.30%	100,606
Jul 1, 2026	0.47	0.47	0.47	0.47	0.47	-	23,000
Jun 30, 2026	0.46	0.47	0.44	0.47	0.47	1.09%	274,672
Jun 29, 2026	0.45	0.47	0.44	0.46	0.46	-	290,429
Jun 26, 2026	0.46	0.47	0.45	0.46	0.46	-	165,223
Jun 25, 2026	0.44	0.47	0.44	0.46	0.46	9.52%	465,393
Jun 24, 2026	0.42	0.42	0.42	0.42	0.42	-	10,450
Jun 23, 2026	0.42	0.42	0.42	0.42	0.42	-6.67%	29,541
Jun 22, 2026	0.46	0.48	0.45	0.45	0.45	-1.10%	13,702
Jun 19, 2026	0.44	0.47	0.43	0.46	0.46	7.06%	124,865
Jun 18, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	24,578
Jun 17, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	153,131