Armatura Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.28	0.30	0.27	0.30	0.30	3.47%	2,836
Jul 22, 2026	0.26	0.30	0.26	0.29	0.29	-3.36%	4,020
Jul 21, 2026	0.26	0.30	0.26	0.30	0.30	-	11
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	81
Jul 16, 2026	0.27	0.30	0.27	0.30	0.30	-1.96%	4,429
Jul 15, 2026	0.27	0.31	0.27	0.31	0.31	-	563
Jul 14, 2026	0.29	0.31	0.29	0.31	0.31	5.52%	6,187
Jul 13, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	1,833
Jul 10, 2026	0.28	0.30	0.28	0.30	0.30	0.67%	3,303
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	-	250
Jul 6, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	1,151
Jul 3, 2026	0.30	0.30	0.27	0.30	0.30	-	2,002
Jul 1, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	245
Jun 30, 2026	0.30	0.30	0.28	0.30	0.30	-	439
Jun 29, 2026	0.27	0.30	0.27	0.30	0.30	0.68%	4,001
Jun 26, 2026	0.27	0.30	0.27	0.30	0.30	-2.63%	3,551
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	-2.56%	331
Jun 24, 2026	0.27	0.31	0.27	0.31	0.31	-2.50%	4,045
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	3
Jun 19, 2026	0.31	0.32	0.27	0.32	0.32	2.58%	1,208
Jun 16, 2026	0.28	0.31	0.28	0.31	0.31	-1.27%	60
Jun 15, 2026	0.32	0.32	0.28	0.31	0.31	-0.63%	1,166
Jun 12, 2026	0.30	0.32	0.30	0.32	0.32	6.76%	2,203
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