ACFN(ACFN)
ACFN
$20.98—Stale · unknown old
NASDAQ • Last print unknown ago
$20.98—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $20.63 | $22.02 | $20.22 | $20.98 | 43,209 |
| 9/24/2026 | $21.00 | $21.01 | $20.22 | $20.80 | 9,300 |
| 9/23/2026 | $21.04 | $21.16 | $20.23 | $20.74 | 50,800 |
| 9/22/2026 | $21.19 | $21.49 | $20.61 | $21.08 | 122,843 |
| 9/21/2026 | $22.12 | $22.30 | $20.65 | $20.80 | 158,200 |
| 9/18/2026 | $21.53 | $22.30 | $21.26 | $22.21 | 25,235 |
| 9/17/2026 | $21.19 | $21.49 | $21.03 | $21.31 | 11,315 |
| 9/16/2026 | $20.45 | $20.97 | $19.28 | $20.78 | 78,605 |
| 9/15/2026 | $20.60 | $20.87 | $19.92 | $20.30 | 28,345 |
| 9/14/2026 | $21.37 | $21.61 | $20.27 | $20.61 | 16,105 |
| 9/11/2026 | $20.92 | $21.76 | $20.38 | $21.62 | 97,200 |
| 9/10/2026 | $19.30 | $21.01 | $18.79 | $20.97 | 85,520 |
| 9/9/2026 | $19.23 | $19.50 | $18.94 | $19.00 | 35,900 |
| 9/8/2026 | $18.80 | $19.59 | $18.49 | $19.50 | 91,520 |
| 9/4/2026 | $18.95 | $19.36 | $18.10 | $19.03 | 109,121 |
| 9/3/2026 | $19.70 | $20.31 | $18.60 | $18.76 | 120,449 |
| 9/2/2026 | $18.80 | $19.80 | $18.80 | $19.53 | 110,900 |
| 9/1/2026 | $19.16 | $19.60 | $18.48 | $19.17 | 110,300 |
| 8/31/2026 | $18.96 | $20.09 | $18.96 | $19.14 | 39,200 |
| 8/28/2026 | $20.58 | $21.20 | $19.70 | $19.73 | 22,200 |
| 8/27/2026 | $21.49 | $21.49 | $20.65 | $20.65 | 10,300 |
| 8/26/2026 | $20.33 | $21.21 | $19.71 | $21.10 | 62,229 |
| 8/25/2026 | $21.15 | $21.38 | $19.57 | $20.23 | 241,215 |
| 8/24/2026 | $18.48 | $21.00 | $17.68 | $21.00 | 30,209 |
| 8/21/2026 | $18.75 | $19.27 | $18.45 | $18.81 | 67,500 |
| 8/20/2026 | $19.26 | $19.31 | $18.45 | $19.25 | 39,200 |
| 8/19/2026 | $19.50 | $19.98 | $19.18 | $19.18 | 23,000 |
| 8/18/2026 | $19.43 | $19.50 | $19.21 | $19.43 | 3,443 |
| 8/17/2026 | $19.50 | $20.25 | $19.19 | $19.48 | 6,619 |
| 8/14/2026 | $18.38 | $19.48 | $18.27 | $19.40 | 87,925 |
| 8/13/2026 | $18.06 | $18.79 | $17.80 | $18.48 | 32,906 |
| 8/12/2026 | $17.97 | $18.40 | $17.56 | $18.37 | 60,039 |
| 8/11/2026 | $18.07 | $18.49 | $17.49 | $17.97 | 41,400 |
| 8/10/2026 | $18.80 | $19.15 | $17.87 | $18.38 | 30,541 |
| 8/7/2026 | $18.20 | $19.52 | $17.71 | $19.00 | 130,800 |
| 8/6/2026 | $17.75 | $19.42 | $17.01 | $18.95 | 25,600 |
| 8/5/2026 | $18.22 | $21.13 | $18.00 | $19.15 | 334,900 |
| 8/4/2026 | $18.72 | $19.45 | $18.02 | $18.20 | 16,505 |
| 8/3/2026 | $19.50 | $20.00 | $18.21 | $18.66 | 23,400 |
| 7/31/2026 | $18.79 | $19.13 | $18.75 | $18.85 | 10,200 |
| 7/30/2026 | $19.66 | $19.66 | $19.66 | $19.66 | 925 |
| 7/29/2026 | $20.00 | $20.05 | $18.75 | $18.75 | 6,300 |
| 7/28/2026 | $19.87 | $19.87 | $19.01 | $19.20 | 3,700 |
| 7/27/2026 | $20.52 | $20.52 | $19.37 | $20.20 | 15,120 |
| 7/24/2026 | $20.68 | $20.72 | $20.40 | $20.40 | 3,000 |
| 7/23/2026 | $20.88 | $20.88 | $20.50 | $20.50 | 3,000 |
| 7/22/2026 | $20.36 | $21.16 | $20.36 | $21.04 | 6,371 |
| 7/21/2026 | $20.10 | $20.45 | $19.36 | $20.20 | 4,000 |
| 7/20/2026 | $20.39 | $20.39 | $19.79 | $20.04 | 3,800 |
| 7/17/2026 | $19.77 | $20.30 | $18.92 | $20.18 | 38,449 |
| 7/16/2026 | $18.14 | $20.00 | $18.14 | $19.77 | 19,205 |
| 7/15/2026 | $18.18 | $18.39 | $18.04 | $18.14 | 6,608 |
| 7/14/2026 | $18.29 | $18.29 | $18.05 | $18.05 | 3,400 |
| 7/13/2026 | $17.13 | $18.45 | $17.02 | $18.30 | 34,800 |
| 7/10/2026 | $16.93 | $17.25 | $16.38 | $17.25 | 20,545 |
| 7/9/2026 | $16.65 | $16.91 | $16.65 | $16.91 | 11,500 |
| 7/8/2026 | $16.61 | $16.91 | $16.51 | $16.79 | 7,100 |
| 7/7/2026 | $16.97 | $16.97 | $16.43 | $16.97 | 2,200 |
| 7/6/2026 | $16.76 | $17.00 | $16.63 | $16.95 | 8,600 |
| 7/2/2026 | $16.55 | $17.05 | $16.41 | $16.89 | 10,500 |
| 7/1/2026 | $17.02 | $17.25 | $17.00 | $17.25 | 10,600 |
| 6/30/2026 | $17.01 | $17.03 | $17.00 | $17.03 | 1,400 |
| 6/29/2026 | $16.88 | $17.20 | $16.88 | $17.20 | 4,800 |