ATOS(ATOS)
ATOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $2.44 | $2.55 | $2.41 | $2.41 | 37,170 |
| 7/22/2026 | $2.43 | $2.49 | $2.37 | $2.43 | 26,603 |
| 7/21/2026 | $2.46 | $2.60 | $2.39 | $2.40 | 106,083 |
| 7/20/2026 | $2.48 | $2.58 | $2.40 | $2.49 | 117,300 |
| 7/17/2026 | $2.39 | $2.50 | $2.27 | $2.49 | 47,873 |
| 7/16/2026 | $2.42 | $2.46 | $2.34 | $2.39 | 68,960 |
| 7/15/2026 | $2.29 | $2.44 | $2.23 | $2.44 | 97,200 |
| 7/14/2026 | $2.35 | $2.36 | $2.23 | $2.26 | 157,797 |
| 7/13/2026 | $2.37 | $2.42 | $2.21 | $2.40 | 177,603 |
| 7/10/2026 | $2.37 | $2.39 | $2.22 | $2.37 | 65,745 |
| 7/9/2026 | $2.42 | $2.42 | $2.27 | $2.36 | 144,165 |
| 7/8/2026 | $2.51 | $2.54 | $2.38 | $2.45 | 128,000 |
| 7/7/2026 | $2.37 | $2.60 | $2.19 | $2.49 | 426,400 |
| 7/6/2026 | $2.14 | $2.41 | $2.14 | $2.28 | 228,500 |
| 7/2/2026 | $2.03 | $2.19 | $2.03 | $2.12 | 116,527 |
| 7/1/2026 | $1.95 | $2.06 | $1.92 | $2.04 | 144,223 |
| 6/30/2026 | $1.98 | $2.01 | $1.93 | $1.93 | 73,951 |
| 6/29/2026 | $1.90 | $2.04 | $1.89 | $1.98 | 181,707 |
| 6/26/2026 | $1.76 | $1.91 | $1.73 | $1.88 | 377,885 |
| 6/25/2026 | $1.77 | $1.78 | $1.70 | $1.77 | 143,643 |
| 6/24/2026 | $1.89 | $1.89 | $1.75 | $1.75 | 304,043 |
| 6/23/2026 | $1.82 | $1.96 | $1.78 | $1.90 | 535,003 |
| 6/22/2026 | $2.03 | $2.03 | $1.81 | $1.83 | 469,933 |
| 6/18/2026 | $2.01 | $2.03 | $1.95 | $2.01 | 193,503 |
| 6/17/2026 | $2.21 | $2.21 | $1.95 | $1.99 | 696,600 |
| 6/16/2026 | $2.36 | $2.38 | $2.16 | $2.22 | 310,191 |
| 6/15/2026 | $2.51 | $2.51 | $2.31 | $2.35 | 477,652 |
| 6/12/2026 | $2.57 | $2.70 | $2.45 | $2.46 | 644,745 |
| 6/11/2026 | $2.81 | $2.81 | $2.52 | $2.59 | 1.42M |
| 6/10/2026 | $4.39 | $4.59 | $4.36 | $4.40 | 29,976 |
| 6/9/2026 | $4.55 | $4.59 | $4.36 | $4.41 | 53,900 |
| 6/8/2026 | $4.56 | $4.56 | $4.35 | $4.55 | 36,026 |
| 6/5/2026 | $4.78 | $4.80 | $4.40 | $4.47 | 80,972 |
| 6/4/2026 | $4.67 | $4.87 | $4.65 | $4.85 | 46,839 |
| 6/3/2026 | $4.80 | $4.80 | $4.68 | $4.70 | 45,100 |
| 6/2/2026 | $5.06 | $5.15 | $4.80 | $4.85 | 77,731 |
| 6/1/2026 | $5.14 | $5.20 | $4.93 | $5.11 | 58,520 |
| 5/29/2026 | $5.21 | $5.30 | $5.00 | $5.23 | 42,911 |
| 5/28/2026 | $5.19 | $5.25 | $4.98 | $5.19 | 51,710 |
| 5/27/2026 | $4.95 | $5.18 | $4.86 | $5.12 | 40,167 |
| 5/26/2026 | $4.95 | $5.06 | $4.86 | $4.95 | 30,310 |
| 5/22/2026 | $4.93 | $5.10 | $4.84 | $4.96 | 28,200 |
| 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 |