Atende Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	3.29	3.34	3.08	3.34	3.34	3.41%	39,834
Jan 26, 2026	3.24	3.37	3.10	3.23	3.23	-0.31%	38,039
Jan 23, 2026	3.37	3.37	3.16	3.24	3.24	-3.86%	35,135
Jan 22, 2026	3.38	3.57	3.35	3.37	3.37	-0.30%	48,971
Jan 21, 2026	3.22	3.52	3.18	3.38	3.38	6.62%	258,476
Jan 20, 2026	2.96	3.25	2.96	3.17	3.17	7.09%	85,980
Jan 19, 2026	2.95	3.04	2.95	2.96	2.96	2.07%	18,095
Jan 16, 2026	2.90	2.94	2.88	2.90	2.90	-	3,016
Jan 15, 2026	2.99	2.99	2.86	2.90	2.90	-0.68%	5,532
Jan 14, 2026	3.00	3.00	2.85	2.92	2.92	-1.68%	15,885
Jan 13, 2026	2.96	2.97	2.88	2.97	2.97	-0.67%	16,932
Jan 12, 2026	3.03	3.03	2.96	2.99	2.99	-1.32%	7,215
Jan 9, 2026	2.94	3.03	2.93	3.03	3.03	-	9,709
Jan 8, 2026	2.89	3.09	2.88	3.03	3.03	5.21%	60,957
Jan 7, 2026	2.85	2.90	2.75	2.88	2.88	5.11%	31,765
Jan 5, 2026	2.72	2.85	2.63	2.74	2.74	4.18%	125,391
Jan 2, 2026	2.74	2.74	2.60	2.63	2.63	1.15%	77,404
Dec 30, 2025	2.62	2.64	2.59	2.60	2.60	-1.14%	147,110
Dec 29, 2025	2.65	2.68	2.63	2.63	2.63	-1.50%	105,200
Dec 23, 2025	2.66	2.69	2.64	2.67	2.67	0.75%	409,480
Dec 22, 2025	2.68	2.71	2.63	2.65	2.65	-1.12%	135,284
Dec 19, 2025	2.67	2.75	2.66	2.68	2.68	-1.47%	80,912
Dec 18, 2025	2.80	2.80	2.67	2.72	2.72	-0.37%	106,346
Dec 17, 2025	2.87	2.87	2.73	2.73	2.73	-1.80%	50,961
Dec 16, 2025	2.83	2.87	2.77	2.78	2.78	-1.77%	65,543
Dec 15, 2025	2.82	2.87	2.80	2.83	2.83	0.35%	39,813
Dec 12, 2025	2.85	2.87	2.78	2.82	2.82	-	15,482
Dec 11, 2025	2.87	2.87	2.81	2.82	2.82	-1.40%	11,325
Dec 10, 2025	2.81	2.86	2.76	2.86	2.86	1.78%	24,114
Dec 9, 2025	2.86	2.86	2.80	2.81	2.81	-1.06%	33,793
Dec 8, 2025	2.87	2.89	2.82	2.84	2.84	-0.70%	13,847
Dec 5, 2025	2.82	2.89	2.82	2.86	2.86	1.42%	4,684
Dec 4, 2025	2.89	2.89	2.80	2.82	2.82	-2.08%	20,281
Dec 3, 2025	2.90	2.94	2.81	2.88	2.88	-0.69%	21,282
Dec 2, 2025	2.94	2.97	2.90	2.90	2.90	-1.02%	30,609
Dec 1, 2025	2.98	2.98	2.81	2.93	2.93	-2.98%	42,865
Nov 28, 2025	3.01	3.02	2.97	3.02	3.02	0.33%	11,295
Nov 27, 2025	2.99	3.03	2.97	3.01	3.01	0.67%	8,505
Nov 26, 2025	3.00	3.00	2.97	2.99	2.99	0.34%	26,318
Nov 25, 2025	2.96	3.02	2.96	2.98	2.98	-1.32%	34,988
Nov 24, 2025	3.04	3.04	2.97	3.02	3.02	-0.66%	8,583
Nov 21, 2025	3.10	3.12	2.96	3.04	3.04	1.00%	65,533
Nov 20, 2025	3.04	3.14	3.00	3.01	3.01	1.01%	23,503
Nov 19, 2025	2.96	3.06	2.85	2.98	2.98	4.93%	71,608
Nov 18, 2025	2.84	2.95	2.73	2.84	2.84	-	52,232
Nov 17, 2025	3.19	3.27	2.84	2.84	2.84	-11.25%	469,349
Nov 14, 2025	3.13	3.28	3.13	3.20	3.20	3.23%	30,098
Nov 13, 2025	3.20	3.20	3.10	3.10	3.10	-3.13%	20,408
Nov 12, 2025	3.18	3.27	3.15	3.20	3.20	1.27%	12,927
Nov 10, 2025	3.08	3.18	3.06	3.16	3.16	3.27%	16,979