Cloudia Research S.p.A. (BIT:AGAIN)
Italy · Delayed Price · Currency is EUR 1.390
-0.060 (-4.14%)
At close: Oct 31, 2025
Cloudia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -4.14% | 9,000 |
| Oct 30, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.84% | 3,000 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -2.08% | 11,000 |
| Oct 28, 2025 | 1.46 | 1.47 | 1.40 | 1.44 | 1.44 | -0.69% | 14,000 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 1,000 |
| Oct 24, 2025 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 31,000 |
| Oct 23, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 9,000 |
| Oct 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | 3,000 |
| Oct 21, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 1.28% | 2,000 |
| Oct 20, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 8,000 |
| Oct 17, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -3.13% | 4,000 |
| Oct 16, 2025 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 19,000 |
| Oct 15, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 8,000 |
| Oct 14, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -0.63% | 4,000 |
| Oct 13, 2025 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | - | 19,000 |
| Oct 10, 2025 | 1.60 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 22,000 |
| Oct 9, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 4,000 |
| Oct 8, 2025 | 1.61 | 1.63 | 1.57 | 1.63 | 1.63 | -1.81% | 10,000 |
| Oct 7, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 3.11% | 3,000 |
| Oct 6, 2025 | 1.62 | 1.67 | 1.61 | 1.61 | 1.61 | -0.62% | 20,000 |
| Oct 3, 2025 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 65,000 |
| Oct 2, 2025 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 33,000 |
| Oct 1, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 7,000 |
| Sep 30, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 14,000 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.55 | 1.67 | 1.67 | -4.57% | 64,000 |
| Sep 26, 2025 | 1.73 | 1.82 | 1.69 | 1.75 | 1.75 | 0.57% | 44,000 |
| Sep 25, 2025 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -2.79% | 25,000 |
| Sep 24, 2025 | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | 2.29% | 15,000 |
| Sep 23, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 8,000 |
| Sep 22, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 3.49% | 11,000 |
| Sep 19, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 10,000 |
| Sep 18, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | -0.57% | 16,000 |
| Sep 17, 2025 | 1.76 | 1.79 | 1.73 | 1.76 | 1.76 | - | 18,000 |
| Sep 16, 2025 | 1.83 | 1.84 | 1.72 | 1.76 | 1.76 | -2.76% | 49,000 |
| Sep 15, 2025 | 1.78 | 1.92 | 1.78 | 1.81 | 1.81 | 1.69% | 150,000 |
| Sep 12, 2025 | 1.69 | 1.80 | 1.69 | 1.78 | 1.78 | 5.95% | 49,000 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 1,000 |
| Sep 10, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -2.29% | 19,000 |
| Sep 9, 2025 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | -1.69% | 24,000 |
| Sep 8, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | - | 9,000 |
| Sep 5, 2025 | 1.74 | 1.81 | 1.71 | 1.78 | 1.78 | 1.14% | 40,000 |
| Sep 4, 2025 | 1.77 | 1.78 | 1.70 | 1.76 | 1.76 | -2.22% | 31,000 |
| Sep 3, 2025 | 1.86 | 1.89 | 1.80 | 1.80 | 1.80 | -2.70% | 48,000 |
| Sep 2, 2025 | 1.85 | 1.94 | 1.81 | 1.85 | 1.85 | 2.78% | 106,000 |
| Sep 1, 2025 | 1.72 | 1.96 | 1.72 | 1.80 | 1.80 | 8.43% | 337,000 |
| Aug 29, 2025 | 1.57 | 1.72 | 1.57 | 1.66 | 1.66 | 4.40% | 58,000 |
| Aug 28, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 9,000 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 5,000 |
| Aug 26, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 24,000 |
| Aug 25, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 18,000 |