Abitare In Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.66	2.69	2.66	2.69	2.69	0.75%	11,122
Apr 30, 2026	2.73	2.73	2.67	2.67	2.67	-0.37%	1,172
Apr 29, 2026	2.72	2.73	2.68	2.68	2.68	-1.47%	24,234
Apr 28, 2026	2.78	2.81	2.72	2.72	2.72	-2.86%	39,067
Apr 27, 2026	2.71	2.85	2.71	2.80	2.80	2.94%	17,165
Apr 24, 2026	2.76	2.76	2.72	2.72	2.72	-2.86%	10,882
Apr 23, 2026	2.81	2.81	2.76	2.80	2.80	1.08%	42,581
Apr 22, 2026	2.79	2.86	2.77	2.77	2.77	-3.15%	6,770
Apr 21, 2026	2.82	2.86	2.82	2.86	2.86	0.70%	577
Apr 20, 2026	2.79	2.84	2.78	2.84	2.84	0.71%	2,154
Apr 17, 2026	2.80	2.82	2.75	2.82	2.82	2.17%	20,163
Apr 16, 2026	2.78	2.81	2.76	2.76	2.76	0.73%	51,628
Apr 15, 2026	2.86	2.87	2.74	2.74	2.74	-2.14%	34,912
Apr 14, 2026	2.83	2.87	2.76	2.80	2.80	-0.36%	50,118
Apr 13, 2026	2.80	2.85	2.65	2.81	2.81	2.18%	47,887
Apr 10, 2026	2.76	2.80	2.75	2.75	2.75	-1.08%	16,351
Apr 9, 2026	2.79	2.80	2.78	2.78	2.78	-0.71%	263,430
Apr 8, 2026	2.72	2.80	2.70	2.80	2.80	2.94%	13,377
Apr 7, 2026	2.70	2.73	2.70	2.72	2.72	-	6,513
Apr 2, 2026	2.72	2.72	2.72	2.72	2.72	-	4,482
Apr 1, 2026	2.76	2.76	2.72	2.72	2.72	-	1,952
Mar 31, 2026	2.75	2.78	2.72	2.72	2.72	-1.09%	31,933
Mar 30, 2026	2.73	2.79	2.73	2.75	2.75	0.73%	4,605
Mar 27, 2026	2.73	2.80	2.73	2.73	2.73	-1.80%	3,749
Mar 26, 2026	2.75	2.80	2.72	2.78	2.78	-1.07%	7,164
Mar 25, 2026	2.77	2.81	2.77	2.81	2.81	-0.35%	1,632
Mar 24, 2026	2.79	2.82	2.74	2.82	2.82	2.55%	11,425
Mar 23, 2026	2.79	2.80	2.75	2.75	2.75	-	13,160
Mar 20, 2026	2.82	2.82	2.75	2.75	2.75	-3.85%	7,990
Mar 19, 2026	2.83	2.86	2.71	2.86	2.86	2.69%	26,380
Mar 18, 2026	2.75	2.87	2.75	2.79	2.79	1.27%	27,013
Mar 17, 2026	2.87	2.87	2.75	2.75	2.75	-5.50%	22,905
Mar 16, 2026	2.89	2.91	2.87	2.91	2.91	0.34%	29,047
Mar 13, 2026	2.93	2.93	2.87	2.90	2.90	0.35%	26,296
Mar 12, 2026	2.94	2.94	2.87	2.89	2.89	-0.52%	21,771
Mar 11, 2026	2.91	3.02	2.90	2.91	2.91	-1.53%	35,291
Mar 10, 2026	2.95	2.95	2.89	2.95	2.95	-	16,052
Mar 9, 2026	2.88	2.95	2.88	2.95	2.95	0.34%	1,001
Mar 6, 2026	2.93	2.97	2.88	2.94	2.94	-0.34%	8,882
Mar 5, 2026	3.01	3.01	2.87	2.95	2.95	-1.67%	17,616
Mar 4, 2026	3.00	3.00	2.97	3.00	3.00	-	3,021
Mar 3, 2026	2.99	3.00	2.90	3.00	3.00	2.21%	23,045
Mar 2, 2026	3.00	3.00	2.94	2.94	2.94	-1.34%	5,101
Feb 27, 2026	3.00	3.00	2.98	2.98	2.98	-0.83%	4,764
Feb 26, 2026	3.00	3.03	2.97	3.00	3.00	-0.50%	8,820
Feb 25, 2026	2.99	3.04	2.98	3.02	3.02	0.84%	7,381
Feb 24, 2026	2.89	3.03	2.89	2.99	2.99	0.50%	26,156
Feb 23, 2026	3.02	3.03	2.94	2.98	2.98	0.34%	16,060
Feb 20, 2026	2.94	2.98	2.91	2.97	2.97	1.89%	15,639
Feb 19, 2026	2.95	2.95	2.87	2.91	2.91	-1.02%	27,170