Armatura Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.30	0.32	0.30	0.32	0.32	6.76%	1,702
Jun 11, 2026	0.30	0.30	0.26	0.30	0.30	13.85%	2,339
Jun 10, 2026	0.26	0.26	0.26	0.26	0.26	-13.91%	1
Jun 9, 2026	0.26	0.30	0.26	0.30	0.30	0.67%	2,250
Jun 8, 2026	0.26	0.30	0.26	0.30	0.30	-0.66%	201
Jun 4, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	4,690
Jun 3, 2026	0.32	0.32	0.28	0.30	0.30	-7.98%	5,684
Jun 2, 2026	0.31	0.33	0.30	0.33	0.33	-1.21%	1,840
May 29, 2026	0.33	0.33	0.33	0.33	0.33	-	100
May 28, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	1,165
May 27, 2026	0.34	0.34	0.30	0.34	0.34	-1.16%	2,441
May 25, 2026	0.33	0.35	0.33	0.34	0.34	-1.15%	1,400
May 22, 2026	0.35	0.35	0.35	0.35	0.35	0.58%	10
May 21, 2026	0.33	0.35	0.33	0.35	0.35	-1.14%	1,001
May 20, 2026	0.35	0.35	0.33	0.35	0.35	-	1,631
May 19, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	501
May 18, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	150
May 15, 2026	0.35	0.35	0.35	0.35	0.35	-	1,598
May 13, 2026	0.32	0.36	0.32	0.35	0.35	-1.69%	2,004
May 12, 2026	0.31	0.36	0.31	0.36	0.36	-0.56%	7,811
May 11, 2026	0.31	0.36	0.31	0.36	0.36	-0.56%	61
May 8, 2026	0.36	0.36	0.35	0.36	0.36	-	1,011
May 7, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	2,748
May 6, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,176
May 5, 2026	0.36	0.36	0.36	0.36	0.36	-3.74%	1,442
Apr 30, 2026	0.39	0.39	0.30	0.37	0.37	10.00%	12,749
Apr 29, 2026	0.43	0.43	0.34	0.34	0.34	-15.00%	6,341
Apr 28, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	635
Apr 27, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	201
Apr 24, 2026	0.46	0.46	0.44	0.45	0.45	3.21%	1,002
Apr 23, 2026	0.40	0.44	0.40	0.44	0.44	-4.80%	401
Apr 22, 2026	0.43	0.46	0.43	0.46	0.46	-	802
Apr 21, 2026	0.46	0.46	0.40	0.46	0.46	1.78%	8,459
Apr 20, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	1,101
Apr 17, 2026	0.46	0.46	0.41	0.46	0.46	2.22%	7,658
Apr 16, 2026	0.41	0.46	0.41	0.45	0.45	-3.02%	1,602
Apr 15, 2026	0.41	0.46	0.41	0.46	0.46	13.73%	1,317
Apr 14, 2026	0.48	0.50	0.41	0.41	0.41	-14.64%	3,051
Apr 9, 2026	0.48	0.48	0.42	0.48	0.48	-3.63%	6,100
Apr 8, 2026	0.50	0.50	0.50	0.50	0.50	-	1,123
Apr 7, 2026	0.50	0.50	0.48	0.50	0.50	-	6
Apr 6, 2026	0.50	0.50	0.50	0.50	0.50	3.33%	1
Apr 3, 2026	0.50	0.50	0.48	0.48	0.48	-0.41%	1,602
Apr 2, 2026	0.50	0.50	0.48	0.48	0.48	-11.56%	4,689
Apr 1, 2026	0.52	0.55	0.44	0.55	0.55	4.81%	5,390
Mar 31, 2026	0.52	0.52	0.51	0.52	0.52	-11.86%	5,950
Mar 30, 2026	0.59	0.59	0.52	0.59	0.59	-3.28%	3,132
Mar 27, 2026	0.72	0.72	0.61	0.61	0.61	-14.69%	6,025
Mar 26, 2026	0.73	0.74	0.66	0.72	0.72	-7.14%	8,054
Mar 25, 2026	0.67	0.79	0.67	0.77	0.77	-1.91%	5,172