ACAD(ACAD)
ACAD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.48 | $21.00 | $20.48 | $20.95 | 1.66M |
| 5/19/2026 | $20.69 | $20.92 | $20.30 | $20.48 | 2.09M |
| 5/18/2026 | $21.45 | $21.68 | $20.65 | $20.69 | 1.62M |
| 5/15/2026 | $21.92 | $22.00 | $21.37 | $21.40 | 1.29M |
| 5/14/2026 | $22.25 | $22.39 | $21.88 | $22.09 | 2.03M |
| 5/13/2026 | $21.57 | $22.27 | $21.41 | $22.18 | 1.54M |
| 5/12/2026 | $21.88 | $22.10 | $21.57 | $21.72 | 1.13M |
| 5/11/2026 | $22.10 | $22.51 | $21.75 | $21.80 | 1.94M |
| 5/8/2026 | $22.43 | $22.91 | $22.26 | $22.40 | 2.08M |
| 5/7/2026 | $21.89 | $22.84 | $21.52 | $22.56 | 3.67M |
| 5/6/2026 | $22.54 | $23.07 | $21.36 | $21.48 | 3.58M |
| 5/5/2026 | $22.38 | $22.70 | $22.12 | $22.35 | 1.03M |
| 5/4/2026 | $21.79 | $22.28 | $21.64 | $22.19 | 1.91M |
| 5/1/2026 | $22.31 | $22.35 | $21.63 | $21.95 | 1.45M |
| 4/30/2026 | $22.20 | $22.72 | $22.19 | $22.45 | 1.73M |
| 4/29/2026 | $22.36 | $22.73 | $22.01 | $22.20 | 1.32M |
| 4/28/2026 | $22.47 | $22.78 | $22.30 | $22.67 | 1.32M |
| 4/27/2026 | $21.90 | $22.79 | $21.90 | $22.30 | 1.08M |
| 4/24/2026 | $22.03 | $22.23 | $21.67 | $21.96 | 868,162 |
| 4/23/2026 | $22.22 | $22.23 | $21.84 | $22.11 | 1.21M |
| 4/22/2026 | $21.98 | $22.36 | $21.81 | $22.24 | 1.18M |
| 4/21/2026 | $22.11 | $22.18 | $21.70 | $21.80 | 991,721 |
| 4/20/2026 | $22.13 | $22.37 | $21.95 | $22.09 | 1.04M |
| 4/17/2026 | $21.85 | $22.29 | $21.66 | $22.17 | 8.55M |
| 4/16/2026 | $21.86 | $22.07 | $21.16 | $21.25 | 1.68M |
| 4/15/2026 | $22.02 | $22.32 | $21.72 | $21.76 | 1.23M |
| 4/14/2026 | $21.46 | $22.13 | $21.46 | $22.02 | 1.97M |
| 4/13/2026 | $21.53 | $21.66 | $20.96 | $21.46 | 2.04M |
| 4/10/2026 | $22.52 | $22.60 | $21.42 | $21.74 | 849,310 |
| 4/9/2026 | $22.35 | $22.67 | $22.09 | $22.57 | 1.23M |
| 4/8/2026 | $22.85 | $22.86 | $22.39 | $22.56 | 1.64M |
| 4/7/2026 | $22.20 | $22.31 | $21.90 | $22.09 | 1.43M |
| 4/6/2026 | $21.99 | $22.74 | $21.99 | $22.32 | 1.30M |
| 4/2/2026 | $21.85 | $22.49 | $21.72 | $22.20 | 1.70M |
| 4/1/2026 | $22.22 | $22.89 | $21.99 | $22.32 | 1.61M |
| 3/31/2026 | $21.26 | $22.39 | $21.26 | $22.26 | 2.21M |
| 3/30/2026 | $21.16 | $21.16 | $20.67 | $21.07 | 1.72M |
| 3/27/2026 | $21.25 | $21.42 | $20.75 | $20.75 | 1.22M |
| 3/26/2026 | $21.65 | $21.94 | $21.43 | $21.47 | 1.47M |
| 3/25/2026 | $21.40 | $22.37 | $21.40 | $22.01 | 2.36M |
| 3/24/2026 | $20.82 | $21.07 | $20.36 | $20.96 | 1.99M |
| 3/23/2026 | $21.32 | $21.51 | $20.94 | $20.99 | 1.41M |
| 3/20/2026 | $20.69 | $21.06 | $20.59 | $20.74 | 3.34M |
| 3/19/2026 | $20.09 | $20.90 | $19.89 | $20.72 | 2.42M |
| 3/18/2026 | $20.80 | $20.80 | $20.13 | $20.32 | 2.56M |
| 3/17/2026 | $21.39 | $21.62 | $20.81 | $20.90 | 2.42M |
| 3/16/2026 | $21.04 | $21.54 | $20.94 | $21.39 | 3.05M |
| 3/13/2026 | $21.41 | $21.57 | $20.54 | $20.61 | 1.55M |
| 3/12/2026 | $21.54 | $21.81 | $21.19 | $21.27 | 1.35M |
| 3/11/2026 | $22.32 | $22.49 | $21.78 | $21.97 | 1.14M |
| 3/10/2026 | $22.52 | $22.92 | $22.28 | $22.54 | 1.25M |
| 3/9/2026 | $21.94 | $22.62 | $21.51 | $22.58 | 1.75M |
| 3/6/2026 | $22.04 | $22.31 | $21.63 | $22.16 | 1.32M |
| 3/5/2026 | $22.87 | $23.13 | $22.08 | $22.40 | 2.21M |
| 3/4/2026 | $23.05 | $23.46 | $22.15 | $23.39 | 1.93M |
| 3/3/2026 | $22.34 | $22.96 | $22.28 | $22.50 | 1.97M |
| 3/2/2026 | $24.21 | $24.34 | $22.73 | $22.81 | 3.03M |
| 2/27/2026 | $24.34 | $25.36 | $24.21 | $24.56 | 1.80M |
| 2/26/2026 | $23.64 | $25.04 | $22.46 | $24.64 | 3.97M |
| 2/25/2026 | $24.64 | $25.10 | $24.30 | $24.97 | 1.80M |
| 2/24/2026 | $25.04 | $25.19 | $24.49 | $24.59 | 1.50M |
| 2/23/2026 | $24.78 | $24.97 | $23.99 | $24.73 | 2.90M |
| 2/20/2026 | $24.01 | $24.22 | $23.58 | $23.99 | 2.25M |