Cloudia Research S.p.A. (BIT:AGAIN)
Italy · Delayed Price · Currency is EUR 1.720
-0.030 (-1.71%)
Last updated: Sep 19, 2025, 4:37 PM CET
Cloudia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 13,000 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.56 | 1.59 | 1.59 | - | 18,000 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.45% | 9,000 |
| Aug 19, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 27,000 |
| Aug 18, 2025 | 1.60 | 1.64 | 1.56 | 1.64 | 1.64 | 3.14% | 39,000 |
| Aug 14, 2025 | 1.60 | 1.69 | 1.58 | 1.59 | 1.59 | 0.63% | 80,000 |
| Aug 13, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | - | 7,000 |
| Aug 12, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 4,000 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 8,000 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -1.25% | 11,000 |
| Aug 7, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | - | 20,000 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -1.23% | 16,000 |
| Aug 5, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 10,000 |
| Aug 4, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 13,000 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.61 | 1.68 | 1.68 | -0.59% | 30,000 |
| Jul 31, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -2.87% | 13,000 |
| Jul 30, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 5,000 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | - | 3,000 |
| Jul 28, 2025 | 1.75 | 1.81 | 1.72 | 1.72 | 1.72 | -1.15% | 10,000 |
| Jul 25, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | 1.16% | 17,000 |
| Jul 24, 2025 | 1.70 | 1.74 | 1.65 | 1.72 | 1.72 | 0.58% | 49,000 |
| Jul 23, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 8,000 |
| Jul 22, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -1.73% | 17,000 |
| Jul 21, 2025 | 1.81 | 1.81 | 1.71 | 1.73 | 1.73 | -1.70% | 38,000 |
| Jul 18, 2025 | 1.83 | 1.83 | 1.73 | 1.76 | 1.76 | -3.30% | 52,000 |
| Jul 17, 2025 | 1.91 | 1.91 | 1.80 | 1.82 | 1.82 | -4.21% | 107,000 |
| Jul 16, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 2.70% | 146,000 |
| Jul 15, 2025 | 1.74 | 1.90 | 1.74 | 1.85 | 1.85 | 8.82% | 262,000 |
| Jul 14, 2025 | 1.71 | 1.72 | 1.66 | 1.70 | 1.70 | -3.41% | 55,000 |
| Jul 11, 2025 | 1.68 | 1.79 | 1.68 | 1.76 | 1.76 | 4.14% | 167,000 |