Atenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.85	2.86	2.80	2.82	2.82	-1.40%	3,675
Jan 19, 2026	3.03	3.03	2.85	2.86	2.86	-6.23%	5,742
Jan 16, 2026	3.06	3.06	2.97	3.05	3.05	0.33%	8,534
Jan 15, 2026	2.94	3.06	2.93	3.04	3.04	4.11%	22,848
Jan 14, 2026	2.85	2.94	2.83	2.92	2.92	2.46%	5,103
Jan 13, 2026	2.94	2.94	2.85	2.85	2.85	-2.06%	4,253
Jan 12, 2026	2.75	2.91	2.75	2.91	2.91	3.93%	5,855
Jan 9, 2026	2.85	2.87	2.80	2.80	2.80	-1.75%	3,446
Jan 8, 2026	2.94	2.94	2.85	2.85	2.85	-2.73%	8,564
Jan 7, 2026	2.93	2.94	2.90	2.93	2.93	1.03%	12,395
Jan 6, 2026	2.73	2.98	2.73	2.90	2.90	6.23%	35,064
Jan 5, 2026	2.49	2.73	2.49	2.73	2.73	9.64%	21,040
Jan 2, 2026	2.44	2.50	2.40	2.49	2.49	2.89%	6,001
Dec 31, 2025	2.47	2.47	2.40	2.42	2.42	0.83%	12,298
Dec 30, 2025	2.46	2.47	2.40	2.40	2.40	-2.83%	19,633
Dec 29, 2025	2.47	2.50	2.46	2.47	2.47	0.82%	9,904
Dec 24, 2025	2.45	2.46	2.45	2.45	2.45	-0.81%	2,086
Dec 23, 2025	2.48	2.48	2.42	2.47	2.47	-0.40%	15,428
Dec 22, 2025	2.55	2.55	2.48	2.48	2.48	-0.80%	20,646
Dec 19, 2025	2.55	2.55	2.49	2.50	2.50	-1.19%	40,331
Dec 18, 2025	2.56	2.56	2.53	2.53	2.53	-1.56%	9,992
Dec 17, 2025	2.54	2.57	2.54	2.57	2.57	1.18%	2,833
Dec 16, 2025	2.53	2.57	2.52	2.54	2.54	-	15,131
Dec 15, 2025	2.56	2.58	2.53	2.54	2.54	-0.39%	15,369
Dec 12, 2025	2.56	2.58	2.51	2.55	2.55	-0.39%	15,938
Dec 11, 2025	2.60	2.62	2.55	2.56	2.56	-0.78%	7,915
Dec 10, 2025	2.62	2.65	2.56	2.58	2.58	-1.90%	9,148
Dec 9, 2025	2.64	2.65	2.62	2.63	2.63	-0.75%	6,711
Dec 8, 2025	2.63	2.65	2.62	2.65	2.65	-	2,492
Dec 5, 2025	2.63	2.65	2.62	2.65	2.65	1.15%	1,276
Dec 4, 2025	2.66	2.69	2.62	2.62	2.62	-1.13%	6,491
Dec 3, 2025	2.65	2.69	2.65	2.65	2.65	0.76%	4,012
Dec 2, 2025	2.65	2.68	2.63	2.63	2.63	-	3,297
Dec 1, 2025	2.63	2.65	2.63	2.63	2.63	-1.13%	2,397
Nov 28, 2025	2.60	2.66	2.55	2.66	2.66	2.31%	18,209
Nov 27, 2025	2.61	2.63	2.60	2.60	2.60	-	1,217
Nov 26, 2025	2.67	2.67	2.60	2.60	2.60	-1.89%	8,025
Nov 25, 2025	2.70	2.70	2.65	2.65	2.65	-1.49%	1,927
Nov 24, 2025	2.60	2.70	2.60	2.69	2.69	1.51%	3,782
Nov 21, 2025	2.63	2.65	2.60	2.65	2.65	-	14,809
Nov 20, 2025	2.73	2.73	2.63	2.65	2.65	1.53%	3,934
Nov 19, 2025	2.64	2.67	2.61	2.61	2.61	-1.14%	9,911
Nov 18, 2025	2.62	2.65	2.60	2.64	2.64	-	3,175
Nov 17, 2025	2.64	2.64	2.61	2.64	2.64	0.38%	3,983
Nov 14, 2025	2.71	2.71	2.60	2.63	2.63	-2.59%	27,818
Nov 13, 2025	2.73	2.73	2.67	2.70	2.70	-0.74%	8,033
Nov 12, 2025	2.71	2.73	2.70	2.72	2.72	-	2,879
Nov 11, 2025	2.72	2.76	2.71	2.72	2.72	-	3,508
Nov 10, 2025	2.75	2.75	2.70	2.72	2.72	-1.81%	3,680
Nov 7, 2025	2.76	2.78	2.71	2.77	2.77	0.36%	2,702