Cloudia Research S.p.A. (BIT:AGAIN)
Italy
· Delayed Price · Currency is EUR 1.100
+0.010 (0.92%)
Last updated: Dec 3, 2025, 2:44 PM CET
Cloudia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.19 | 1.11 | 1.14 | 1.14 | - | 48,000 |
| Dec 4, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 13,000 |
| Dec 3, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 17,000 |
| Dec 2, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | 1.87% | 14,000 |
| Dec 1, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 6,000 |
| Nov 28, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 28,000 |
| Nov 27, 2025 | 1.03 | 1.13 | 1.02 | 1.08 | 1.08 | 5.88% | 70,000 |
| Nov 26, 2025 | 1.15 | 1.17 | 1.02 | 1.02 | 1.02 | -12.82% | 75,000 |
| Nov 25, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 22,000 |
| Nov 24, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 17,000 |
| Nov 21, 2025 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 20,000 |
| Nov 20, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 20,000 |
| Nov 19, 2025 | 1.23 | 1.25 | 1.15 | 1.19 | 1.19 | -3.25% | 69,000 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 9,000 |
| Nov 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 14, 2025 | 1.28 | 1.36 | 1.28 | 1.28 | 1.28 | - | 13,000 |
| Nov 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 5,000 |
| Nov 12, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 19,000 |
| Nov 11, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 48,000 |
| Nov 10, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 16,000 |
| Nov 7, 2025 | 1.29 | 1.30 | 1.23 | 1.27 | 1.27 | 0.79% | 20,000 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -5.97% | 26,000 |
| Nov 5, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -2.19% | 2,000 |
| Nov 4, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | 0.74% | 4,000 |
| Nov 3, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 6,000 |
| Oct 31, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -4.14% | 9,000 |
| Oct 30, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.84% | 3,000 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -2.08% | 11,000 |
| Oct 28, 2025 | 1.46 | 1.47 | 1.40 | 1.44 | 1.44 | -0.69% | 14,000 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 1,000 |
| Oct 24, 2025 | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 31,000 |
| Oct 23, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 9,000 |
| Oct 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | 3,000 |
| Oct 21, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 1.28% | 2,000 |
| Oct 20, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 8,000 |
| Oct 17, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -3.13% | 4,000 |
| Oct 16, 2025 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 19,000 |
| Oct 15, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 8,000 |
| Oct 14, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -0.63% | 4,000 |
| Oct 13, 2025 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | - | 19,000 |
| Oct 10, 2025 | 1.60 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 22,000 |
| Oct 9, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 4,000 |
| Oct 8, 2025 | 1.61 | 1.63 | 1.57 | 1.63 | 1.63 | -1.81% | 10,000 |
| Oct 7, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 3.11% | 3,000 |
| Oct 6, 2025 | 1.62 | 1.67 | 1.61 | 1.61 | 1.61 | -0.62% | 20,000 |
| Oct 3, 2025 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 65,000 |
| Oct 2, 2025 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 33,000 |
| Oct 1, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 7,000 |
| Sep 30, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 14,000 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.55 | 1.67 | 1.67 | -4.57% | 64,000 |
| Sep 26, 2025 | 1.73 | 1.82 | 1.69 | 1.75 | 1.75 | 0.57% | 44,000 |
| Sep 25, 2025 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -2.79% | 25,000 |
| Sep 24, 2025 | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | 2.29% | 15,000 |
| Sep 23, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 8,000 |
| Sep 22, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 3.49% | 11,000 |
| Sep 19, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 10,000 |
| Sep 18, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | -0.57% | 16,000 |
| Sep 17, 2025 | 1.76 | 1.79 | 1.73 | 1.76 | 1.76 | - | 18,000 |
| Sep 16, 2025 | 1.83 | 1.84 | 1.72 | 1.76 | 1.76 | -2.76% | 49,000 |
| Sep 15, 2025 | 1.78 | 1.92 | 1.78 | 1.81 | 1.81 | 1.69% | 150,000 |
| Sep 12, 2025 | 1.69 | 1.80 | 1.69 | 1.78 | 1.78 | 5.95% | 49,000 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 1,000 |
| Sep 10, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -2.29% | 19,000 |
| Sep 9, 2025 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | -1.69% | 24,000 |
| Sep 8, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | - | 9,000 |
| Sep 5, 2025 | 1.74 | 1.81 | 1.71 | 1.78 | 1.78 | 1.14% | 40,000 |
| Sep 4, 2025 | 1.77 | 1.78 | 1.70 | 1.76 | 1.76 | -2.22% | 31,000 |
| Sep 3, 2025 | 1.86 | 1.89 | 1.80 | 1.80 | 1.80 | -2.70% | 48,000 |
| Sep 2, 2025 | 1.85 | 1.94 | 1.81 | 1.85 | 1.85 | 2.78% | 106,000 |
| Sep 1, 2025 | 1.72 | 1.96 | 1.72 | 1.80 | 1.80 | 8.43% | 337,000 |
| Aug 29, 2025 | 1.57 | 1.72 | 1.57 | 1.66 | 1.66 | 4.40% | 58,000 |
| Aug 28, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 9,000 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 5,000 |
| Aug 26, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 24,000 |
| Aug 25, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 18,000 |
| Aug 22, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 13,000 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.56 | 1.59 | 1.59 | - | 18,000 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.45% | 9,000 |
| Aug 19, 2025 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 27,000 |
| Aug 18, 2025 | 1.60 | 1.64 | 1.56 | 1.64 | 1.64 | 3.14% | 39,000 |
| Aug 14, 2025 | 1.60 | 1.69 | 1.58 | 1.59 | 1.59 | 0.63% | 80,000 |
| Aug 13, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | - | 7,000 |
| Aug 12, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 4,000 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 8,000 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -1.25% | 11,000 |
| Aug 7, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | - | 20,000 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -1.23% | 16,000 |
| Aug 5, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 10,000 |
| Aug 4, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 13,000 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.61 | 1.68 | 1.68 | -0.59% | 30,000 |
| Jul 31, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -2.87% | 13,000 |
| Jul 30, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 5,000 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | - | 3,000 |
| Jul 28, 2025 | 1.75 | 1.81 | 1.72 | 1.72 | 1.72 | -1.15% | 10,000 |
| Jul 25, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | 1.16% | 17,000 |
| Jul 24, 2025 | 1.70 | 1.74 | 1.65 | 1.72 | 1.72 | 0.58% | 49,000 |
| Jul 23, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 8,000 |
| Jul 22, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -1.73% | 17,000 |
| Jul 21, 2025 | 1.81 | 1.81 | 1.71 | 1.73 | 1.73 | -1.70% | 38,000 |
| Jul 18, 2025 | 1.83 | 1.83 | 1.73 | 1.76 | 1.76 | -3.30% | 52,000 |