ACIU(ACIU)
ACIU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $2.55 | $2.58 | $2.48 | $2.50 | 271,324 |
| 10/8/2026 | $2.57 | $2.61 | $2.50 | $2.55 | 231,900 |
| 10/7/2026 | $2.52 | $2.59 | $2.50 | $2.57 | 125,100 |
| 10/6/2026 | $2.72 | $2.72 | $2.51 | $2.52 | 277,841 |
| 10/5/2026 | $2.68 | $2.75 | $2.65 | $2.71 | 221,400 |
| 10/2/2026 | $2.84 | $2.88 | $2.69 | $2.73 | 320,257 |
| 10/1/2026 | $2.64 | $2.84 | $2.57 | $2.81 | 352,700 |
| 9/30/2026 | $2.63 | $2.75 | $2.61 | $2.62 | 199,646 |
| 9/29/2026 | $2.65 | $2.66 | $2.56 | $2.60 | 139,228 |
| 9/28/2026 | $2.52 | $2.62 | $2.40 | $2.61 | 189,115 |
| 9/25/2026 | $2.66 | $2.66 | $2.45 | $2.52 | 323,600 |
| 9/24/2026 | $2.85 | $2.85 | $2.66 | $2.66 | 265,300 |
| 9/23/2026 | $2.90 | $2.91 | $2.67 | $2.83 | 492,823 |
| 9/22/2026 | $2.69 | $2.75 | $2.66 | $2.73 | 78,100 |
| 9/21/2026 | $2.63 | $2.72 | $2.57 | $2.66 | 109,425 |
| 9/18/2026 | $2.69 | $2.81 | $2.63 | $2.63 | 68,500 |
| 9/17/2026 | $2.71 | $2.74 | $2.66 | $2.68 | 93,347 |
| 9/16/2026 | $2.68 | $2.73 | $2.61 | $2.65 | 124,400 |
| 9/15/2026 | $2.65 | $2.70 | $2.59 | $2.68 | 93,530 |
| 9/14/2026 | $2.69 | $2.75 | $2.66 | $2.66 | 111,832 |
| 9/11/2026 | $2.70 | $2.78 | $2.68 | $2.76 | 105,400 |
| 9/10/2026 | $2.74 | $2.77 | $2.68 | $2.69 | 157,532 |
| 9/9/2026 | $2.78 | $2.81 | $2.73 | $2.76 | 146,600 |
| 9/8/2026 | $2.82 | $2.85 | $2.77 | $2.78 | 100,900 |
| 9/4/2026 | $2.91 | $2.94 | $2.82 | $2.86 | 155,628 |
| 9/3/2026 | $2.85 | $3.00 | $2.85 | $2.93 | 171,765 |
| 9/2/2026 | $2.70 | $2.87 | $2.70 | $2.84 | 257,200 |
| 9/1/2026 | $2.62 | $2.68 | $2.58 | $2.68 | 103,465 |
| 8/31/2026 | $2.67 | $2.74 | $2.61 | $2.64 | 133,000 |
| 8/28/2026 | $2.73 | $2.77 | $2.65 | $2.65 | 105,711 |
| 8/27/2026 | $2.83 | $2.91 | $2.69 | $2.71 | 169,433 |
| 8/26/2026 | $2.94 | $2.98 | $2.77 | $2.85 | 269,100 |
| 8/25/2026 | $2.85 | $2.97 | $2.85 | $2.92 | 241,303 |
| 8/24/2026 | $2.91 | $3.00 | $2.80 | $2.86 | 371,172 |
| 8/21/2026 | $2.66 | $2.95 | $2.65 | $2.90 | 442,012 |
| 8/20/2026 | $2.60 | $2.65 | $2.44 | $2.64 | 237,111 |
| 8/19/2026 | $2.60 | $2.69 | $2.57 | $2.58 | 280,709 |
| 8/18/2026 | $2.54 | $2.59 | $2.51 | $2.57 | 90,230 |
| 8/17/2026 | $2.49 | $2.57 | $2.47 | $2.53 | 104,648 |
| 8/14/2026 | $2.58 | $2.58 | $2.43 | $2.49 | 133,235 |
| 8/13/2026 | $2.59 | $2.65 | $2.55 | $2.57 | 217,307 |
| 8/12/2026 | $2.58 | $2.64 | $2.52 | $2.62 | 380,500 |
| 8/11/2026 | $2.38 | $2.70 | $2.35 | $2.54 | 1.06M |
| 8/10/2026 | $2.36 | $2.37 | $2.28 | $2.28 | 105,419 |
| 8/7/2026 | $2.36 | $2.37 | $2.30 | $2.36 | 76,946 |
| 8/6/2026 | $2.28 | $2.36 | $2.28 | $2.32 | 70,334 |
| 8/5/2026 | $2.28 | $2.37 | $2.27 | $2.29 | 145,223 |
| 8/4/2026 | $2.25 | $2.29 | $2.23 | $2.27 | 106,019 |
| 8/3/2026 | $2.24 | $2.27 | $2.18 | $2.22 | 118,334 |
| 7/31/2026 | $2.40 | $2.40 | $2.18 | $2.19 | 229,000 |
| 7/30/2026 | $2.30 | $2.40 | $2.25 | $2.37 | 245,800 |
| 7/29/2026 | $2.29 | $2.32 | $2.25 | $2.27 | 61,335 |
| 7/28/2026 | $2.31 | $2.32 | $2.24 | $2.32 | 104,138 |
| 7/27/2026 | $2.23 | $2.34 | $2.19 | $2.30 | 130,800 |
| 7/24/2026 | $2.30 | $2.32 | $2.16 | $2.23 | 384,400 |
| 7/23/2026 | $2.26 | $2.27 | $2.18 | $2.24 | 79,300 |
| 7/22/2026 | $2.27 | $2.34 | $2.19 | $2.27 | 245,506 |
| 7/21/2026 | $2.21 | $2.32 | $2.21 | $2.30 | 94,875 |
| 7/20/2026 | $2.19 | $2.26 | $2.17 | $2.25 | 206,955 |
| 7/17/2026 | $2.20 | $2.20 | $2.12 | $2.20 | 356,200 |
| 7/16/2026 | $2.35 | $2.35 | $2.15 | $2.18 | 238,900 |
| 7/15/2026 | $2.43 | $2.44 | $2.36 | $2.36 | 64,290 |
| 7/14/2026 | $2.45 | $2.51 | $2.40 | $2.41 | 165,000 |
| 7/13/2026 | $2.42 | $2.45 | $2.35 | $2.45 | 250,034 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
