Cloudia Research S.p.A. (BIT:AGAIN)
Italy · Delayed Price · Currency is EUR 0.7450
-0.0150 (-1.97%)
At close: Apr 2, 2026
Cloudia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -1.97% | 6,000 |
| Apr 1, 2026 | 0.83 | 0.83 | 0.76 | 0.76 | 0.76 | -7.88% | 20,000 |
| Mar 31, 2026 | 0.80 | 0.83 | 0.78 | 0.83 | 0.83 | 0.61% | 5,000 |
| Mar 30, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 1.23% | 5,000 |
| Mar 27, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.99% | 5,000 |
| Mar 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | 2,000 |
| Mar 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 6,000 |
| Mar 24, 2026 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 20,000 |
| Mar 23, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -1.10% | 8,000 |
| Mar 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 4,000 |
| Mar 17, 2026 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | -0.55% | 12,000 |
| Mar 16, 2026 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | - | 13,000 |
| Mar 13, 2026 | 0.82 | 0.91 | 0.82 | 0.91 | 0.91 | 9.04% | 15,000 |
| Mar 12, 2026 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -4.05% | 27,000 |
| Mar 11, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.70% | 3,000 |
| Mar 10, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | 5,000 |
| Mar 9, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 9,000 |
| Mar 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 8,000 |
| Mar 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,000 |
| Mar 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,000 |
| Mar 3, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 14,000 |
| Mar 2, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 6,000 |
| Feb 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 4,000 |
| Feb 26, 2026 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 12,000 |
| Feb 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 1,000 |
| Feb 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5,000 |
| Feb 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 2,000 |
| Feb 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 18, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | -3.88% | 13,000 |
| Feb 17, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 5.10% | 4,000 |
| Feb 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 12,000 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 7,000 |
| Feb 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 5,000 |
| Feb 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 7,000 |
| Feb 10, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -4.08% | 6,000 |
| Feb 9, 2026 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | -1.51% | 27,000 |
| Feb 6, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 15,000 |
| Feb 5, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 4,000 |
| Feb 4, 2026 | 1.03 | 1.10 | 1.00 | 1.02 | 1.02 | -0.97% | 21,000 |
| Feb 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3,000 |
| Feb 2, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 4,000 |
| Jan 30, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | - | 8,000 |
| Jan 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 28, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 11,000 |
| Jan 27, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 13,000 |
| Jan 26, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -4.67% | 4,000 |
| Jan 23, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 1.90% | 16,000 |