ACNDF(ACNDF)
ACNDF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $0.65 | $0.73 | $0.65 | $0.65 | 5,433 |
| 11/12/2026 | $0.67 | $0.70 | $0.67 | $0.70 | 5,345 |
| 11/11/2026 | $0.70 | $0.73 | $0.67 | $0.67 | 5,500 |
| 11/10/2026 | $0.65 | $0.73 | $0.65 | $0.65 | 4,500 |
| 11/9/2026 | $0.68 | $0.69 | $0.65 | $0.65 | 44,500 |
| 11/6/2026 | $0.72 | $0.72 | $0.62 | $0.62 | 23,932 |
| 11/5/2026 | $0.69 | $0.70 | $0.65 | $0.65 | 57,707 |
| 11/4/2026 | $0.63 | $0.72 | $0.63 | $0.67 | 147,246 |
| 11/3/2026 | $0.66 | $0.70 | $0.66 | $0.70 | 106,641 |
| 11/2/2026 | $0.65 | $0.70 | $0.65 | $0.70 | 119,300 |
| 10/30/2026 | $0.63 | $0.68 | $0.63 | $0.68 | 104,400 |
| 10/29/2026 | $0.70 | $0.70 | $0.64 | $0.64 | 157,102 |
| 10/28/2026 | $0.65 | $0.65 | $0.65 | $0.65 | 125,300 |
| 10/27/2026 | $0.71 | $0.71 | $0.71 | $0.71 | 126,100 |
| 10/26/2026 | $0.68 | $0.70 | $0.66 | $0.66 | 193,200 |
| 10/23/2026 | $0.68 | $0.70 | $0.64 | $0.64 | 118,316 |
| 10/22/2026 | $0.68 | $0.68 | $0.68 | $0.68 | - |
| 10/21/2026 | $0.68 | $0.68 | $0.68 | $0.68 | 1,600 |
| 10/20/2026 | $0.66 | $0.67 | $0.66 | $0.67 | 6,000 |
| 10/19/2026 | $0.67 | $0.70 | $0.67 | $0.67 | 18,200 |
| 10/16/2026 | $0.69 | $0.69 | $0.66 | $0.67 | 6,344 |
| 10/15/2026 | $0.68 | $0.71 | $0.66 | $0.66 | 58,444 |
| 10/14/2026 | $0.68 | $0.68 | $0.66 | $0.66 | 22,400 |
| 10/13/2026 | $0.69 | $0.69 | $0.69 | $0.69 | 3,300 |
| 10/12/2026 | $0.70 | $0.73 | $0.68 | $0.70 | 7,348 |
| 10/9/2026 | $0.68 | $0.73 | $0.68 | $0.71 | 4,000 |
| 10/8/2026 | $0.70 | $0.70 | $0.70 | $0.70 | 4,639 |
| 10/7/2026 | $0.74 | $0.74 | $0.74 | $0.74 | 1,000 |
| 10/6/2026 | $0.69 | $0.74 | $0.69 | $0.74 | 34,100 |
| 10/5/2026 | $0.73 | $0.73 | $0.70 | $0.70 | 7,409 |
| 10/2/2026 | $0.71 | $0.74 | $0.71 | $0.72 | 56,700 |
| 10/1/2026 | $0.70 | $0.73 | $0.70 | $0.73 | 7,400 |
| 9/30/2026 | $0.74 | $0.74 | $0.71 | $0.71 | 46,943 |
| 9/29/2026 | $0.69 | $0.74 | $0.69 | $0.74 | 84,900 |
| 9/28/2026 | $0.69 | $0.70 | $0.69 | $0.70 | 4,000 |
| 9/25/2026 | $0.70 | $0.75 | $0.69 | $0.69 | 2,600 |
| 9/24/2026 | $0.74 | $0.74 | $0.70 | $0.70 | 100,000 |
| 9/23/2026 | $0.72 | $0.72 | $0.72 | $0.72 | 87,900 |
| 9/22/2026 | $0.74 | $0.75 | $0.71 | $0.71 | 80,500 |
| 9/21/2026 | $0.75 | $0.75 | $0.69 | $0.71 | 87,000 |
| 9/18/2026 | $0.72 | $0.75 | $0.72 | $0.75 | 4,727 |
| 9/17/2026 | $0.70 | $0.70 | $0.70 | $0.70 | 81,600 |
| 9/16/2026 | $0.75 | $0.75 | $0.70 | $0.70 | 76,438 |
| 9/15/2026 | $0.73 | $0.75 | $0.73 | $0.75 | 78,500 |
| 9/14/2026 | $0.72 | $0.74 | $0.72 | $0.74 | 86,200 |
| 9/11/2026 | $0.72 | $0.77 | $0.72 | $0.74 | 83,700 |
| 9/10/2026 | $0.72 | $0.77 | $0.72 | $0.77 | 83,500 |
| 9/9/2026 | $0.78 | $0.78 | $0.75 | $0.78 | 103,206 |
| 9/8/2026 | $0.78 | $0.78 | $0.73 | $0.73 | 77,144 |
| 9/4/2026 | $0.76 | $0.79 | $0.76 | $0.77 | 78,611 |
| 9/3/2026 | $0.78 | $0.78 | $0.73 | $0.73 | 75,304 |
| 9/2/2026 | $0.78 | $0.78 | $0.76 | $0.76 | 76,400 |
| 9/1/2026 | $0.74 | $0.74 | $0.74 | $0.74 | 3,000 |
| 8/31/2026 | $0.79 | $0.79 | $0.74 | $0.74 | 54,100 |
| 8/28/2026 | $0.77 | $0.77 | $0.77 | $0.77 | 29,800 |
| 8/27/2026 | $0.80 | $0.80 | $0.80 | $0.80 | 61,707 |
| 8/26/2026 | $0.78 | $0.78 | $0.78 | $0.78 | 44,441 |
| 8/25/2026 | $0.78 | $0.80 | $0.78 | $0.80 | 89,900 |
| 8/24/2026 | $0.77 | $0.83 | $0.77 | $0.81 | 52,500 |
| 8/21/2026 | $0.78 | $0.78 | $0.78 | $0.78 | 3,000 |
| 8/20/2026 | $0.76 | $0.78 | $0.76 | $0.78 | 12,932 |
| 8/19/2026 | $0.81 | $0.81 | $0.81 | $0.81 | 3,000 |
| 8/18/2026 | $0.80 | $0.80 | $0.78 | $0.78 | 3,000 |
| 8/17/2026 | $0.83 | $0.83 | $0.76 | $0.81 | 3,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
ACNDF Financial Metrics
Explore 130+ historical metrics & ratios
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
