ACB(ACB)
ACB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.45 | $3.59 | $3.41 | $3.56 | 888,172 |
| 5/20/2026 | $3.30 | $3.50 | $3.29 | $3.47 | 831,600 |
| 5/19/2026 | $3.25 | $3.33 | $3.24 | $3.30 | 480,824 |
| 5/18/2026 | $3.31 | $3.31 | $3.23 | $3.28 | 510,854 |
| 5/15/2026 | $3.33 | $3.34 | $3.26 | $3.32 | 1.00M |
| 5/14/2026 | $3.35 | $3.41 | $3.31 | $3.35 | 600,839 |
| 5/13/2026 | $3.35 | $3.41 | $3.31 | $3.34 | 551,419 |
| 5/12/2026 | $3.41 | $3.43 | $3.32 | $3.36 | 558,223 |
| 5/11/2026 | $3.40 | $3.51 | $3.39 | $3.42 | 687,600 |
| 5/8/2026 | $3.43 | $3.46 | $3.38 | $3.41 | 601,600 |
| 5/7/2026 | $3.54 | $3.55 | $3.43 | $3.43 | 660,000 |
| 5/6/2026 | $3.47 | $3.56 | $3.44 | $3.54 | 973,300 |
| 5/5/2026 | $3.43 | $3.49 | $3.40 | $3.44 | 804,335 |
| 5/4/2026 | $3.47 | $3.57 | $3.42 | $3.42 | 710,600 |
| 5/1/2026 | $3.48 | $3.53 | $3.44 | $3.48 | 664,107 |
| 4/30/2026 | $3.30 | $3.46 | $3.30 | $3.44 | 827,737 |
| 4/29/2026 | $3.39 | $3.40 | $3.25 | $3.29 | 996,600 |
| 4/28/2026 | $3.45 | $3.50 | $3.39 | $3.42 | 874,047 |
| 4/27/2026 | $3.40 | $3.53 | $3.37 | $3.51 | 1.65M |
| 4/24/2026 | $3.35 | $3.43 | $3.29 | $3.39 | 1.62M |
| 4/23/2026 | $4.13 | $4.13 | $3.25 | $3.28 | 7.16M |
| 4/22/2026 | $3.61 | $4.11 | $3.61 | $3.80 | 9.11M |
| 4/21/2026 | $3.75 | $3.75 | $3.56 | $3.56 | 905,441 |
| 4/20/2026 | $3.66 | $3.78 | $3.64 | $3.72 | 1.17M |
| 4/17/2026 | $3.65 | $3.77 | $3.65 | $3.66 | 777,441 |
| 4/16/2026 | $3.68 | $3.74 | $3.61 | $3.61 | 779,200 |
| 4/15/2026 | $3.61 | $3.73 | $3.61 | $3.68 | 639,920 |
| 4/14/2026 | $3.52 | $3.60 | $3.51 | $3.53 | 439,044 |
| 4/13/2026 | $3.40 | $3.52 | $3.31 | $3.48 | 595,885 |
| 4/10/2026 | $3.48 | $3.54 | $3.41 | $3.43 | 335,521 |
| 4/9/2026 | $3.40 | $3.53 | $3.39 | $3.48 | 548,802 |
| 4/8/2026 | $3.53 | $3.58 | $3.40 | $3.43 | 669,061 |
| 4/7/2026 | $3.40 | $3.42 | $3.34 | $3.37 | 665,818 |
| 4/6/2026 | $3.44 | $3.53 | $3.43 | $3.44 | 791,445 |
| 4/2/2026 | $3.27 | $3.46 | $3.26 | $3.44 | 697,600 |
| 4/1/2026 | $3.33 | $3.44 | $3.32 | $3.35 | 917,363 |
| 3/31/2026 | $3.14 | $3.33 | $3.14 | $3.27 | 874,827 |
| 3/30/2026 | $3.20 | $3.24 | $3.07 | $3.08 | 737,100 |
| 3/27/2026 | $3.31 | $3.31 | $3.19 | $3.20 | 661,700 |
| 3/26/2026 | $3.40 | $3.47 | $3.33 | $3.34 | 421,900 |
| 3/25/2026 | $3.36 | $3.48 | $3.36 | $3.42 | 436,900 |
| 3/24/2026 | $3.30 | $3.35 | $3.26 | $3.32 | 615,355 |
| 3/23/2026 | $3.31 | $3.37 | $3.25 | $3.31 | 564,162 |
| 3/20/2026 | $3.37 | $3.38 | $3.21 | $3.26 | 606,140 |
| 3/19/2026 | $3.40 | $3.43 | $3.32 | $3.38 | 656,956 |
| 3/18/2026 | $3.48 | $3.50 | $3.43 | $3.46 | 481,200 |
| 3/17/2026 | $3.46 | $3.57 | $3.46 | $3.53 | 547,433 |
| 3/16/2026 | $3.44 | $3.51 | $3.43 | $3.45 | 435,400 |
| 3/13/2026 | $3.56 | $3.58 | $3.41 | $3.43 | 514,409 |
| 3/12/2026 | $3.56 | $3.61 | $3.51 | $3.51 | 387,271 |
| 3/11/2026 | $3.57 | $3.62 | $3.54 | $3.59 | 382,904 |
| 3/10/2026 | $3.52 | $3.66 | $3.52 | $3.54 | 546,340 |
| 3/9/2026 | $3.45 | $3.54 | $3.43 | $3.50 | 539,608 |
| 3/6/2026 | $3.47 | $3.59 | $3.45 | $3.51 | 668,500 |
| 3/5/2026 | $3.60 | $3.67 | $3.48 | $3.50 | 604,827 |
| 3/4/2026 | $3.53 | $3.72 | $3.51 | $3.65 | 695,300 |
| 3/3/2026 | $3.60 | $3.62 | $3.45 | $3.48 | 1.11M |
| 3/2/2026 | $3.74 | $3.77 | $3.68 | $3.71 | 567,500 |
| 2/27/2026 | $3.86 | $3.90 | $3.78 | $3.84 | 445,545 |
| 2/26/2026 | $3.82 | $3.90 | $3.78 | $3.89 | 510,800 |
| 2/25/2026 | $3.83 | $3.91 | $3.81 | $3.83 | 453,900 |
| 2/24/2026 | $3.63 | $3.83 | $3.63 | $3.79 | 594,232 |
| 2/23/2026 | $3.72 | $3.73 | $3.63 | $3.65 | 680,624 |