ACE.ST(ACE.ST)
ACE.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $0.53 | $0.53 | $0.50 | $0.51 | 337,789 |
| 7/29/2026 | $0.51 | $0.52 | $0.50 | $0.52 | 994,932 |
| 7/28/2026 | $0.52 | $0.52 | $0.50 | $0.52 | 620,624 |
| 7/27/2026 | $0.50 | $0.54 | $0.50 | $0.52 | 1.89M |
| 7/24/2026 | $0.51 | $0.51 | $0.48 | $0.50 | 1.56M |
| 7/23/2026 | $0.50 | $0.51 | $0.48 | $0.51 | 801,574 |
| 7/22/2026 | $0.51 | $0.52 | $0.50 | $0.50 | 1.12M |
| 7/21/2026 | $0.50 | $0.51 | $0.48 | $0.51 | 823,475 |
| 7/20/2026 | $0.48 | $0.50 | $0.47 | $0.50 | 623,878 |
| 7/17/2026 | $0.49 | $0.50 | $0.46 | $0.49 | 1.77M |
| 7/16/2026 | $0.52 | $0.52 | $0.48 | $0.49 | 1.41M |
| 7/15/2026 | $0.48 | $0.54 | $0.48 | $0.51 | 3.95M |
| 7/14/2026 | $0.55 | $0.55 | $0.46 | $0.47 | 7.83M |
| 7/13/2026 | $0.57 | $0.59 | $0.50 | $0.55 | 9.77M |
| 7/10/2026 | $0.67 | $0.71 | $0.65 | $0.66 | 2.01M |
| 7/9/2026 | $0.66 | $0.67 | $0.63 | $0.67 | 1.24M |
| 7/8/2026 | $0.66 | $0.67 | $0.64 | $0.65 | 1.33M |
| 7/7/2026 | $0.65 | $0.71 | $0.60 | $0.65 | 5.68M |
| 7/6/2026 | $0.79 | $0.79 | $0.63 | $0.64 | 15.21M |
| 7/3/2026 | $3.27 | $3.43 | $0.70 | $0.81 | 38.22M |
| 7/2/2026 | $3.05 | $3.33 | $2.91 | $3.28 | 3.55M |
| 7/1/2026 | $3.00 | $3.10 | $2.69 | $2.91 | 2.61M |
| 6/30/2026 | $2.93 | $3.10 | $2.89 | $2.96 | 1.17M |
| 6/29/2026 | $3.13 | $3.13 | $2.90 | $2.93 | 1.47M |
| 6/26/2026 | $3.10 | $3.13 | $2.99 | $3.08 | 1.15M |
| 6/25/2026 | $3.14 | $3.20 | $3.00 | $3.00 | 1.34M |
| 6/24/2026 | $3.19 | $3.26 | $3.09 | $3.12 | 795,444 |
| 6/23/2026 | $3.09 | $3.22 | $3.06 | $3.15 | 675,793 |
| 6/22/2026 | $3.06 | $3.18 | $3.00 | $3.14 | 1.04M |
| 6/18/2026 | $3.05 | $3.11 | $2.96 | $3.01 | 1.10M |
| 6/17/2026 | $2.80 | $3.27 | $2.80 | $3.03 | 3.06M |
| 6/16/2026 | $2.81 | $2.86 | $2.73 | $2.77 | 516,634 |
| 6/15/2026 | $2.86 | $2.88 | $2.78 | $2.78 | 808,225 |
| 6/12/2026 | $2.80 | $2.88 | $2.76 | $2.81 | 491,158 |
| 6/11/2026 | $2.87 | $2.89 | $2.76 | $2.79 | 724,986 |
| 6/10/2026 | $2.84 | $2.92 | $2.76 | $2.89 | 509,720 |
| 6/9/2026 | $2.84 | $2.91 | $2.81 | $2.87 | 720,332 |
| 6/8/2026 | $2.93 | $2.93 | $2.83 | $2.89 | 606,809 |
| 6/5/2026 | $2.95 | $3.04 | $2.87 | $2.90 | 485,962 |
| 6/4/2026 | $2.92 | $2.97 | $2.88 | $2.97 | 690,137 |
| 6/3/2026 | $2.95 | $3.02 | $2.85 | $2.88 | 637,880 |
| 6/2/2026 | $3.00 | $3.01 | $2.90 | $2.99 | 433,566 |
| 6/1/2026 | $3.04 | $3.06 | $2.94 | $3.00 | 561,660 |
| 5/29/2026 | $3.20 | $3.20 | $3.03 | $3.09 | 583,165 |
| 5/28/2026 | $3.27 | $3.27 | $3.16 | $3.20 | 457,121 |
| 5/27/2026 | $3.22 | $3.36 | $3.19 | $3.26 | 816,625 |
| 5/26/2026 | $3.26 | $3.29 | $3.14 | $3.20 | 998,711 |
| 5/25/2026 | $2.89 | $3.55 | $2.89 | $3.25 | 3.26M |
| 5/22/2026 | $2.91 | $2.94 | $2.85 | $2.89 | 408,160 |
| 5/21/2026 | $2.89 | $2.92 | $2.85 | $2.90 | 535,237 |
| 5/20/2026 | $2.94 | $2.97 | $2.84 | $2.89 | 516,394 |
| 5/19/2026 | $2.94 | $2.94 | $2.86 | $2.93 | 458,714 |
| 5/18/2026 | $2.99 | $2.99 | $2.86 | $2.95 | 757,630 |
| 5/15/2026 | $2.93 | $3.04 | $2.90 | $2.99 | 791,857 |
| 5/13/2026 | $3.00 | $3.00 | $2.88 | $2.93 | 421,122 |
| 5/12/2026 | $2.92 | $2.97 | $2.82 | $2.96 | 560,835 |
| 5/11/2026 | $2.83 | $2.92 | $2.81 | $2.92 | 878,610 |
| 5/8/2026 | $2.96 | $2.97 | $2.83 | $2.86 | 760,396 |
| 5/7/2026 | $2.93 | $3.01 | $2.89 | $2.97 | 550,217 |
| 5/6/2026 | $2.97 | $3.10 | $2.90 | $2.93 | 468,607 |
| 5/5/2026 | $3.02 | $3.06 | $2.95 | $2.98 | 482,751 |
| 5/4/2026 | $3.16 | $3.16 | $2.97 | $3.02 | 332,101 |