ACDVF(ACDVF)
ACDVF
$20.64—Stale · unknown old
OTC • Last print unknown ago
$20.64—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $20.71 | $20.75 | $20.64 | $20.64 | 1,200 |
| 9/3/2026 | $20.44 | $21.08 | $20.18 | $20.95 | 1.47M |
| 9/2/2026 | $20.41 | $20.41 | $19.88 | $20.22 | 240,843 |
| 9/1/2026 | $19.68 | $20.70 | $19.59 | $20.21 | 373,707 |
| 8/31/2026 | $19.40 | $19.83 | $19.40 | $19.67 | 260,300 |
| 8/28/2026 | $20.29 | $20.34 | $19.92 | $19.92 | 31,600 |
| 8/27/2026 | $20.19 | $20.25 | $19.84 | $20.25 | 35,400 |
| 8/26/2026 | $21.18 | $21.18 | $20.04 | $20.14 | 35,400 |
| 8/25/2026 | $20.50 | $21.26 | $20.50 | $20.78 | 502,300 |
| 8/24/2026 | $20.80 | $20.92 | $20.67 | $20.92 | 10,300 |
| 8/21/2026 | $21.07 | $21.20 | $20.90 | $20.99 | 9,100 |
| 8/20/2026 | $20.92 | $21.15 | $20.91 | $20.93 | 29,700 |
| 8/19/2026 | $21.56 | $21.64 | $21.15 | $21.16 | 36,600 |
| 8/18/2026 | $20.27 | $21.73 | $20.27 | $21.54 | 10,100 |
| 8/17/2026 | $20.84 | $21.84 | $20.84 | $21.64 | 28,000 |
| 8/14/2026 | $22.08 | $22.50 | $21.19 | $21.56 | 11,500 |
| 8/13/2026 | $20.00 | $22.10 | $20.00 | $21.83 | 27,648 |
| 8/12/2026 | $19.50 | $22.52 | $19.19 | $21.95 | 145,100 |
| 8/11/2026 | $18.49 | $19.61 | $18.49 | $19.57 | 341,100 |
| 8/10/2026 | $18.92 | $18.92 | $18.09 | $18.48 | 254,847 |
| 8/7/2026 | $18.80 | $19.08 | $18.80 | $19.06 | 115,829 |
| 8/6/2026 | $18.85 | $18.92 | $18.65 | $18.81 | 29,400 |
| 8/5/2026 | $18.93 | $19.01 | $17.13 | $18.95 | 36,900 |
| 8/4/2026 | $18.35 | $19.00 | $18.35 | $18.87 | 428,942 |
| 8/3/2026 | $16.01 | $18.53 | $16.01 | $18.50 | 16,446 |
| 7/31/2026 | $18.65 | $18.69 | $18.00 | $18.08 | 48,647 |
| 7/30/2026 | $18.00 | $18.84 | $18.00 | $18.75 | 56,206 |
| 7/29/2026 | $17.94 | $18.19 | $13.72 | $18.05 | 79,824 |
| 7/28/2026 | $17.30 | $18.28 | $17.30 | $18.26 | 420,206 |
| 7/27/2026 | $17.00 | $17.25 | $17.00 | $17.15 | 78,502 |
| 7/24/2026 | $16.15 | $16.59 | $16.02 | $16.52 | 122,929 |
| 7/23/2026 | $15.77 | $16.26 | $15.77 | $16.18 | 71,100 |
| 7/22/2026 | $15.86 | $16.22 | $15.85 | $16.09 | 66,200 |
| 7/21/2026 | $16.08 | $16.29 | $16.08 | $16.11 | 141,039 |
| 7/20/2026 | $13.71 | $16.27 | $13.71 | $16.24 | 102,110 |
| 7/17/2026 | $16.41 | $16.41 | $16.10 | $16.14 | 152,800 |
| 7/16/2026 | $16.29 | $16.56 | $16.29 | $16.53 | 42,022 |
| 7/15/2026 | $16.25 | $16.61 | $16.19 | $16.42 | 119,300 |
| 7/14/2026 | $16.73 | $16.76 | $16.26 | $16.26 | 397,147 |
| 7/13/2026 | $17.20 | $17.20 | $16.58 | $16.71 | 402,138 |
| 7/10/2026 | $17.50 | $17.60 | $13.71 | $17.31 | 321,400 |
| 7/9/2026 | $17.62 | $17.81 | $17.57 | $17.59 | 3.67M |
| 7/8/2026 | $17.00 | $17.63 | $14.01 | $17.49 | 40,200 |
| 7/7/2026 | $17.77 | $17.96 | $17.67 | $17.83 | 200,400 |
| 7/6/2026 | $14.01 | $17.69 | $14.01 | $17.67 | 471,640 |
| 7/2/2026 | $17.51 | $17.55 | $17.23 | $17.33 | 144,519 |
| 7/1/2026 | $17.25 | $17.43 | $17.25 | $17.39 | 3,700 |
| 6/30/2026 | $16.87 | $17.35 | $16.87 | $17.35 | 139,439 |
| 6/29/2026 | $17.41 | $17.45 | $17.04 | $17.25 | 266,807 |
| 6/26/2026 | $17.35 | $17.43 | $17.27 | $17.39 | 55,626 |
| 6/25/2026 | $17.49 | $17.51 | $17.17 | $17.23 | 322,000 |
| 6/24/2026 | $13.70 | $17.40 | $13.70 | $17.20 | 199,500 |
| 6/23/2026 | $15.75 | $17.15 | $15.75 | $17.04 | 207,900 |
| 6/22/2026 | $16.90 | $17.12 | $16.77 | $16.93 | 79,546 |
| 6/18/2026 | $16.30 | $17.10 | $16.30 | $17.10 | 130,014 |
| 6/17/2026 | $16.40 | $16.65 | $16.24 | $16.35 | 282,700 |
| 6/16/2026 | $16.00 | $16.40 | $15.92 | $16.38 | 123,132 |
| 6/15/2026 | $15.50 | $16.00 | $15.50 | $15.86 | 148,600 |
| 6/12/2026 | $15.25 | $15.44 | $15.08 | $15.32 | 179,300 |
| 6/11/2026 | $14.81 | $15.05 | $14.77 | $15.05 | 164,946 |
| 6/10/2026 | $15.19 | $15.27 | $14.82 | $14.83 | 88,100 |
| 6/9/2026 | $15.29 | $15.42 | $12.20 | $15.31 | 62,510 |
| 6/8/2026 | $15.33 | $15.47 | $15.15 | $15.26 | 43,006 |