ACFN(ACFN)
ACFN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $20.52 | $20.52 | $20.52 | $20.52 | 192 |
| 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 |
| 6/26/2026 | $16.24 | $17.25 | $16.06 | $17.24 | 21,223 |
| 6/25/2026 | $16.50 | $17.00 | $16.23 | $16.23 | 13,402 |
| 6/24/2026 | $16.50 | $16.99 | $16.50 | $16.52 | 4,805 |
| 6/23/2026 | $15.87 | $16.50 | $15.87 | $16.41 | 6,705 |
| 6/22/2026 | $16.40 | $16.40 | $15.85 | $16.33 | 7,328 |
| 6/18/2026 | $17.15 | $17.15 | $16.11 | $16.30 | 7,308 |
| 6/17/2026 | $16.50 | $17.32 | $16.50 | $17.16 | 7,400 |
| 6/16/2026 | $15.56 | $16.94 | $15.30 | $16.50 | 30,400 |
| 6/15/2026 | $15.87 | $16.00 | $15.57 | $15.77 | 8,500 |
| 6/12/2026 | $16.00 | $16.20 | $15.77 | $15.89 | 17,701 |
| 6/11/2026 | $15.83 | $16.19 | $15.82 | $16.19 | 5,425 |
| 6/10/2026 | $15.47 | $16.06 | $15.47 | $15.75 | 5,100 |
| 6/9/2026 | $16.39 | $16.40 | $15.51 | $16.07 | 7,707 |
| 6/8/2026 | $16.34 | $16.49 | $15.50 | $16.23 | 6,800 |
| 6/5/2026 | $17.08 | $17.08 | $15.53 | $15.94 | 6,018 |
| 6/4/2026 | $16.80 | $17.14 | $16.70 | $16.70 | 1,900 |
| 6/3/2026 | $16.96 | $17.13 | $16.62 | $16.62 | 3,400 |
| 6/2/2026 | $17.25 | $17.50 | $16.95 | $17.05 | 7,600 |
| 6/1/2026 | $17.42 | $17.50 | $17.05 | $17.34 | 3,041 |
| 5/29/2026 | $17.00 | $17.47 | $16.81 | $17.00 | 10,902 |
| 5/28/2026 | $16.97 | $17.51 | $16.21 | $16.87 | 16,100 |
| 5/27/2026 | $17.00 | $17.19 | $16.57 | $16.89 | 9,300 |
| 5/26/2026 | $17.19 | $17.53 | $16.92 | $16.99 | 6,800 |
| 5/22/2026 | $17.31 | $17.78 | $17.11 | $17.46 | 5,504 |
| 5/21/2026 | $17.34 | $17.54 | $17.14 | $17.31 | 5,400 |
| 5/20/2026 | $16.90 | $18.77 | $16.50 | $17.13 | 17,400 |
| 5/19/2026 | $16.76 | $16.95 | $16.40 | $16.70 | 6,300 |
| 5/18/2026 | $17.13 | $17.13 | $16.35 | $16.51 | 3,500 |
| 5/15/2026 | $17.26 | $17.26 | $16.53 | $16.60 | 5,042 |
| 5/14/2026 | $17.27 | $17.85 | $17.11 | $17.31 | 7,000 |
| 5/13/2026 | $17.01 | $17.76 | $16.64 | $17.52 | 7,800 |
| 5/12/2026 | $17.20 | $17.20 | $16.50 | $16.77 | 12,400 |
| 5/11/2026 | $17.77 | $17.77 | $17.41 | $17.61 | 7,814 |
| 5/8/2026 | $16.80 | $17.26 | $16.80 | $17.07 | 10,900 |
| 5/7/2026 | $18.92 | $18.92 | $16.72 | $16.76 | 28,289 |
| 5/6/2026 | $19.60 | $19.60 | $19.03 | $19.35 | 11,223 |
| 5/5/2026 | $19.42 | $19.76 | $18.51 | $19.25 | 14,710 |
| 5/4/2026 | $19.35 | $19.98 | $18.36 | $19.48 | 13,937 |
| 5/1/2026 | $19.30 | $19.79 | $19.30 | $19.39 | 3,515 |
| 4/30/2026 | $19.00 | $19.54 | $17.62 | $19.54 | 11,108 |
| 4/29/2026 | $17.96 | $18.90 | $17.75 | $18.90 | 15,014 |
| 4/28/2026 | $18.00 | $18.69 | $17.45 | $17.65 | 8,909 |