ACNT(ACNT)
ACNT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $14.12 | $14.43 | $14.11 | $14.29 | 49,695 |
| 5/20/2026 | $13.99 | $14.23 | $13.13 | $14.16 | 67,924 |
| 5/19/2026 | $14.07 | $14.11 | $13.87 | $14.02 | 64,100 |
| 5/18/2026 | $13.91 | $14.18 | $13.72 | $14.13 | 53,000 |
| 5/15/2026 | $14.00 | $14.13 | $13.85 | $13.90 | 60,544 |
| 5/14/2026 | $14.00 | $14.33 | $13.96 | $14.02 | 30,437 |
| 5/13/2026 | $13.76 | $13.95 | $13.75 | $13.93 | 48,641 |
| 5/12/2026 | $13.49 | $13.76 | $13.03 | $13.76 | 90,021 |
| 5/11/2026 | $13.69 | $13.89 | $13.47 | $13.53 | 89,013 |
| 5/8/2026 | $13.33 | $14.00 | $13.33 | $13.84 | 91,519 |
| 5/7/2026 | $13.99 | $14.07 | $12.53 | $13.39 | 236,803 |
| 5/6/2026 | $14.77 | $15.46 | $14.33 | $14.59 | 92,238 |
| 5/5/2026 | $14.91 | $15.24 | $14.91 | $14.94 | 57,806 |
| 5/4/2026 | $14.68 | $15.05 | $14.60 | $14.92 | 85,429 |
| 5/1/2026 | $14.53 | $14.80 | $14.46 | $14.74 | 44,600 |
| 4/30/2026 | $14.36 | $14.65 | $14.36 | $14.57 | 56,200 |
| 4/29/2026 | $14.55 | $14.70 | $14.36 | $14.50 | 49,736 |
| 4/28/2026 | $14.46 | $14.70 | $14.23 | $14.70 | 94,900 |
| 4/27/2026 | $14.44 | $14.69 | $14.43 | $14.53 | 63,600 |
| 4/24/2026 | $14.38 | $14.70 | $14.27 | $14.52 | 64,442 |
| 4/23/2026 | $14.02 | $14.43 | $14.02 | $14.41 | 63,800 |
| 4/22/2026 | $14.03 | $14.14 | $13.93 | $14.08 | 36,800 |
| 4/21/2026 | $14.20 | $14.39 | $14.03 | $14.03 | 55,500 |
| 4/20/2026 | $14.31 | $14.50 | $14.20 | $14.36 | 43,600 |
| 4/17/2026 | $13.99 | $14.32 | $13.84 | $14.27 | 86,421 |
| 4/16/2026 | $13.78 | $14.10 | $13.53 | $13.92 | 61,425 |
| 4/15/2026 | $13.60 | $13.82 | $13.51 | $13.78 | 96,800 |
| 4/14/2026 | $13.61 | $13.80 | $13.36 | $13.73 | 98,401 |
| 4/13/2026 | $13.50 | $13.77 | $13.40 | $13.62 | 105,532 |
| 4/10/2026 | $13.19 | $13.50 | $13.10 | $13.47 | 119,900 |
| 4/9/2026 | $13.24 | $13.70 | $13.06 | $13.26 | 179,900 |
| 4/8/2026 | $13.24 | $13.44 | $13.20 | $13.35 | 111,400 |
| 4/7/2026 | $13.40 | $13.51 | $12.89 | $13.00 | 130,296 |
| 4/6/2026 | $13.09 | $13.37 | $12.82 | $13.26 | 94,012 |
| 4/2/2026 | $13.00 | $13.22 | $12.95 | $13.10 | 123,946 |
| 4/1/2026 | $13.32 | $13.57 | $13.11 | $13.15 | 109,100 |
| 3/31/2026 | $13.28 | $13.48 | $13.15 | $13.31 | 122,039 |
| 3/30/2026 | $13.03 | $13.21 | $12.80 | $13.15 | 158,214 |
| 3/27/2026 | $12.73 | $13.01 | $12.71 | $12.88 | 81,624 |
| 3/26/2026 | $12.92 | $13.03 | $12.66 | $12.84 | 77,000 |
| 3/25/2026 | $13.00 | $13.17 | $12.84 | $12.93 | 122,211 |
| 3/24/2026 | $12.44 | $12.90 | $12.44 | $12.82 | 136,100 |
| 3/23/2026 | $12.41 | $12.66 | $12.22 | $12.60 | 234,100 |
| 3/20/2026 | $12.65 | $12.68 | $12.10 | $12.12 | 262,600 |
| 3/19/2026 | $12.19 | $12.51 | $12.09 | $12.46 | 182,091 |
| 3/18/2026 | $12.84 | $12.95 | $12.31 | $12.39 | 185,600 |
| 3/17/2026 | $12.71 | $13.00 | $12.66 | $12.69 | 91,905 |
| 3/16/2026 | $12.80 | $13.05 | $12.67 | $12.74 | 78,700 |
| 3/13/2026 | $12.92 | $13.17 | $12.59 | $12.79 | 220,900 |
| 3/12/2026 | $12.61 | $13.22 | $12.36 | $12.91 | 148,000 |
| 3/11/2026 | $13.00 | $13.07 | $12.65 | $12.72 | 188,140 |
| 3/10/2026 | $13.09 | $13.35 | $12.90 | $13.00 | 309,400 |
| 3/9/2026 | $13.08 | $13.34 | $12.97 | $13.21 | 378,928 |
| 3/6/2026 | $13.53 | $13.68 | $13.01 | $13.26 | 268,900 |
| 3/5/2026 | $13.67 | $13.95 | $13.38 | $13.41 | 230,302 |
| 3/4/2026 | $14.53 | $15.40 | $13.80 | $13.80 | 714,411 |
| 3/3/2026 | $17.50 | $17.76 | $17.18 | $17.38 | 89,800 |
| 3/2/2026 | $17.06 | $17.87 | $16.80 | $17.76 | 34,920 |
| 2/27/2026 | $17.15 | $17.38 | $16.98 | $17.16 | 20,820 |
| 2/26/2026 | $17.20 | $17.33 | $17.01 | $17.27 | 25,500 |
| 2/25/2026 | $17.21 | $17.34 | $17.15 | $17.25 | 23,346 |
| 2/24/2026 | $17.15 | $17.53 | $17.09 | $17.26 | 32,300 |
| 2/23/2026 | $17.43 | $17.55 | $16.80 | $17.10 | 51,535 |