Abitare In Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.89	2.89	2.83	2.89	2.89	0.35%	21,005
Sep 3, 2026	2.88	2.88	2.88	2.88	2.88	1.05%	1,036
Sep 2, 2026	2.87	2.88	2.85	2.85	2.85	-	3,773
Sep 1, 2026	2.89	2.93	2.81	2.85	2.85	-3.06%	9,441
Aug 31, 2026	2.86	2.94	2.86	2.94	2.94	1.38%	4,922
Aug 28, 2026	2.90	2.90	2.86	2.90	2.90	-1.36%	558
Aug 27, 2026	2.86	2.95	2.86	2.94	2.94	-	6,478
Aug 26, 2026	2.82	2.95	2.80	2.94	2.94	2.80%	31,992
Aug 25, 2026	2.80	2.86	2.77	2.86	2.86	1.78%	32,587
Aug 24, 2026	2.81	2.81	2.81	2.81	2.81	-	693
Aug 21, 2026	2.81	2.81	2.81	2.81	2.81	-	940
Aug 20, 2026	2.80	2.81	2.76	2.81	2.81	0.36%	2,027
Aug 19, 2026	2.80	2.80	2.80	2.80	2.80	-	309
Aug 18, 2026	2.80	2.80	2.80	2.80	2.80	-	875
Aug 17, 2026	2.79	2.80	2.79	2.80	2.80	-	1,508
Aug 14, 2026	2.75	2.80	2.75	2.80	2.80	-	1,613
Aug 13, 2026	2.79	2.80	2.79	2.80	2.80	-	423
Aug 12, 2026	2.75	2.80	2.75	2.80	2.80	-	424
Aug 11, 2026	2.76	2.80	2.74	2.80	2.80	1.08%	5,046
Aug 10, 2026	2.80	2.83	2.76	2.77	2.77	-1.77%	5,383
Aug 7, 2026	2.78	2.82	2.77	2.82	2.82	-	8,253
Aug 6, 2026	2.77	2.83	2.77	2.82	2.82	1.08%	7,960
Aug 5, 2026	2.75	2.79	2.75	2.79	2.79	1.45%	10,861
Aug 4, 2026	2.69	2.75	2.69	2.75	2.75	-1.08%	28,419
Aug 3, 2026	2.86	2.86	2.68	2.78	2.78	1.46%	19,003
Jul 31, 2026	2.78	2.82	2.74	2.74	2.74	-2.14%	25,399
Jul 30, 2026	2.80	2.85	2.78	2.80	2.80	-0.36%	7,495
Jul 29, 2026	2.83	2.84	2.80	2.81	2.81	-	10,007
Jul 28, 2026	2.86	2.86	2.81	2.81	2.81	-1.40%	2,447
Jul 27, 2026	2.83	2.85	2.82	2.85	2.85	1.06%	5,680
Jul 24, 2026	2.85	2.87	2.82	2.82	2.82	0.71%	704,590
Jul 23, 2026	2.80	2.80	2.80	2.80	2.80	-1.41%	8,772
Jul 22, 2026	2.85	2.85	2.79	2.84	2.84	1.07%	10,381
Jul 21, 2026	2.83	2.85	2.81	2.81	2.81	-1.75%	4,406
Jul 20, 2026	2.84	2.87	2.82	2.86	2.86	-0.35%	5,690
Jul 17, 2026	2.79	2.87	2.79	2.87	2.87	1.77%	14,702
Jul 16, 2026	2.80	2.84	2.78	2.82	2.82	-1.05%	10,230
Jul 15, 2026	2.85	2.85	2.77	2.85	2.85	1.42%	3,888
Jul 14, 2026	2.80	2.82	2.80	2.81	2.81	0.36%	4,900
Jul 13, 2026	2.82	2.85	2.80	2.80	2.80	-0.71%	10,315
Jul 10, 2026	2.76	2.83	2.76	2.82	2.82	2.17%	29,167
Jul 9, 2026	2.80	2.80	2.76	2.76	2.76	-	1,374
Jul 8, 2026	2.76	2.80	2.76	2.76	2.76	-0.36%	15,627
Jul 7, 2026	2.75	2.78	2.73	2.77	2.77	0.36%	4,893
Jul 6, 2026	2.73	2.80	2.71	2.76	2.76	1.10%	27,273
Jul 3, 2026	2.76	2.80	2.72	2.73	2.73	-2.50%	23,201
Jul 2, 2026	2.80	2.80	2.80	2.80	2.80	-	648
Jul 1, 2026	2.79	2.80	2.77	2.80	2.80	-1.06%	12,564
Jun 30, 2026	2.80	2.83	2.80	2.83	2.83	1.07%	2,122
Jun 29, 2026	2.85	2.85	2.80	2.80	2.80	-1.41%	380