Atenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.50	2.51	2.50	2.51	-	-1.95%	12,757
Feb 27, 2026	2.55	2.60	2.55	2.56	2.56	0.39%	4,174
Feb 26, 2026	2.57	2.57	2.52	2.55	2.55	-0.39%	7,200
Feb 25, 2026	2.60	2.60	2.56	2.56	2.56	-	10,482
Feb 24, 2026	2.59	2.60	2.56	2.56	2.56	-1.16%	3,269
Feb 23, 2026	2.60	2.60	2.57	2.59	2.59	-	6,046
Feb 20, 2026	2.62	2.65	2.59	2.59	2.59	-0.77%	1,045
Feb 19, 2026	2.60	2.62	2.58	2.61	2.61	0.38%	2,687
Feb 18, 2026	2.63	2.65	2.60	2.60	2.60	-1.14%	7,015
Feb 17, 2026	2.62	2.65	2.61	2.63	2.63	0.38%	6,028
Feb 16, 2026	2.73	2.73	2.62	2.62	2.62	-3.32%	5,245
Feb 13, 2026	2.60	2.73	2.56	2.71	2.71	3.44%	9,924
Feb 12, 2026	2.75	2.75	2.62	2.62	2.62	-2.96%	5,589
Feb 11, 2026	2.64	2.70	2.64	2.70	2.70	-1.46%	3,400
Feb 10, 2026	2.74	2.74	2.67	2.74	2.74	3.79%	3,576
Feb 9, 2026	2.61	2.64	2.61	2.64	2.64	0.76%	1,809
Feb 6, 2026	2.61	2.67	2.57	2.62	2.62	0.38%	7,713
Feb 5, 2026	2.60	2.61	2.56	2.61	2.61	-1.14%	6,060
Feb 4, 2026	2.70	2.71	2.60	2.64	2.64	-2.22%	12,737
Feb 3, 2026	2.70	2.74	2.70	2.70	2.70	-	1,944
Feb 2, 2026	2.72	2.72	2.70	2.70	2.70	-1.10%	1,249
Jan 30, 2026	2.70	2.73	2.70	2.73	2.73	0.37%	6,429
Jan 29, 2026	2.76	2.76	2.72	2.72	2.72	-1.09%	8,921
Jan 28, 2026	2.81	2.81	2.75	2.75	2.75	-2.14%	3,813
Jan 27, 2026	2.80	2.85	2.77	2.81	2.81	0.36%	3,590
Jan 26, 2026	2.84	2.85	2.80	2.80	2.80	-1.41%	5,935
Jan 23, 2026	2.87	2.87	2.78	2.84	2.84	-1.39%	1,977
Jan 22, 2026	2.89	2.89	2.88	2.88	2.88	2.49%	252,021
Jan 21, 2026	2.80	2.81	2.79	2.81	2.81	-0.35%	1,192
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