ATOS(ATOS)
ATOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.93 | $5.02 | $4.93 | $5.02 | 1,417 |
| 5/21/2026 | $4.79 | $5.06 | $4.66 | $4.97 | 55,013 |
| 5/20/2026 | $4.71 | $4.96 | $4.66 | $4.84 | 38,800 |
| 5/19/2026 | $4.80 | $4.92 | $4.66 | $4.75 | 50,600 |
| 5/18/2026 | $4.85 | $4.95 | $4.70 | $4.78 | 43,054 |
| 5/15/2026 | $5.11 | $5.11 | $4.85 | $4.85 | 46,200 |
| 5/14/2026 | $5.16 | $5.16 | $4.95 | $5.15 | 29,915 |
| 5/13/2026 | $5.23 | $5.31 | $5.15 | $5.16 | 32,000 |
| 5/12/2026 | $5.43 | $5.43 | $5.08 | $5.16 | 60,136 |
| 5/11/2026 | $5.58 | $5.71 | $5.45 | $5.50 | 37,720 |
| 5/8/2026 | $5.42 | $5.65 | $5.42 | $5.60 | 31,401 |
| 5/7/2026 | $5.81 | $5.83 | $5.61 | $5.67 | 47,864 |
| 5/6/2026 | $5.53 | $5.89 | $5.49 | $5.80 | 60,200 |
| 5/5/2026 | $5.86 | $6.18 | $5.24 | $5.58 | 199,100 |
| 5/4/2026 | $5.33 | $5.97 | $5.33 | $5.86 | 98,641 |
| 5/1/2026 | $5.43 | $5.43 | $5.16 | $5.33 | 35,700 |
| 4/30/2026 | $5.28 | $5.46 | $5.19 | $5.37 | 24,715 |
| 4/29/2026 | $5.47 | $5.51 | $5.21 | $5.28 | 28,962 |
| 4/28/2026 | $5.49 | $5.74 | $5.32 | $5.49 | 29,616 |
| 4/27/2026 | $5.68 | $5.78 | $5.32 | $5.45 | 36,800 |
| 4/24/2026 | $5.73 | $5.80 | $5.54 | $5.70 | 42,700 |
| 4/23/2026 | $5.93 | $5.93 | $5.61 | $5.73 | 39,400 |
| 4/22/2026 | $5.87 | $6.02 | $5.75 | $5.95 | 40,243 |
| 4/21/2026 | $6.20 | $6.20 | $5.76 | $5.77 | 91,412 |
| 4/20/2026 | $5.83 | $6.28 | $5.80 | $6.17 | 127,941 |
| 4/17/2026 | $5.81 | $5.94 | $5.67 | $5.83 | 54,755 |
| 4/16/2026 | $5.64 | $5.78 | $5.52 | $5.77 | 34,062 |
| 4/15/2026 | $5.37 | $5.76 | $5.35 | $5.74 | 100,100 |
| 4/14/2026 | $5.30 | $5.44 | $5.23 | $5.35 | 35,516 |
| 4/13/2026 | $4.92 | $5.36 | $4.92 | $5.31 | 71,445 |
| 4/10/2026 | $4.99 | $4.99 | $4.81 | $4.94 | 30,144 |
| 4/9/2026 | $4.84 | $5.05 | $4.73 | $4.98 | 42,925 |
| 4/8/2026 | $5.08 | $5.14 | $4.73 | $4.82 | 77,000 |
| 4/7/2026 | $5.15 | $5.15 | $4.70 | $4.88 | 81,510 |
| 4/6/2026 | $5.41 | $5.41 | $5.10 | $5.15 | 54,707 |
| 4/2/2026 | $5.01 | $5.56 | $5.00 | $5.37 | 71,797 |
| 4/1/2026 | $5.27 | $5.36 | $5.03 | $5.11 | 63,323 |
| 3/31/2026 | $4.77 | $5.26 | $4.77 | $5.26 | 42,716 |
| 3/30/2026 | $4.79 | $4.87 | $4.59 | $4.71 | 39,200 |
| 3/27/2026 | $4.60 | $4.93 | $4.60 | $4.72 | 64,924 |
| 3/26/2026 | $5.19 | $5.47 | $4.64 | $4.71 | 124,100 |
| 3/25/2026 | $5.57 | $6.09 | $5.40 | $5.42 | 130,343 |
| 3/24/2026 | $5.61 | $5.69 | $5.39 | $5.51 | 41,253 |
| 3/23/2026 | $5.37 | $5.71 | $5.35 | $5.61 | 65,601 |
| 3/20/2026 | $5.17 | $5.98 | $5.12 | $5.33 | 159,500 |
| 3/19/2026 | $5.11 | $5.35 | $4.97 | $5.13 | 66,000 |
| 3/18/2026 | $5.50 | $5.53 | $5.10 | $5.11 | 47,225 |
| 3/17/2026 | $4.98 | $5.57 | $4.98 | $5.49 | 64,526 |
| 3/16/2026 | $5.06 | $5.18 | $4.90 | $4.97 | 39,000 |
| 3/13/2026 | $5.08 | $5.23 | $4.95 | $5.01 | 105,749 |
| 3/12/2026 | $4.73 | $5.38 | $4.71 | $5.05 | 146,900 |
| 3/11/2026 | $4.73 | $4.85 | $4.61 | $4.78 | 42,775 |
| 3/10/2026 | $4.58 | $4.87 | $4.56 | $4.78 | 125,425 |
| 3/9/2026 | $4.53 | $4.60 | $4.36 | $4.57 | 130,000 |
| 3/6/2026 | $4.56 | $4.67 | $4.44 | $4.53 | 46,266 |
| 3/5/2026 | $4.92 | $5.01 | $4.52 | $4.68 | 70,850 |
| 3/4/2026 | $4.79 | $5.12 | $4.71 | $4.92 | 136,510 |
| 3/3/2026 | $4.54 | $4.91 | $4.31 | $4.72 | 104,103 |
| 3/2/2026 | $4.35 | $4.55 | $4.23 | $4.50 | 88,389 |
| 2/27/2026 | $4.43 | $4.59 | $4.35 | $4.43 | 69,300 |
| 2/26/2026 | $4.36 | $4.60 | $4.30 | $4.47 | 90,814 |
| 2/25/2026 | $4.23 | $4.44 | $4.15 | $4.27 | 79,022 |
| 2/24/2026 | $4.01 | $4.27 | $4.00 | $4.21 | 96,340 |
| 2/23/2026 | $4.11 | $4.15 | $3.84 | $3.96 | 105,477 |