ACON(ACON)
ACON
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $2.41 | $2.44 | $2.13 | $2.22 | 57,200 |
| 7/24/2026 | $2.46 | $2.51 | $2.40 | $2.42 | 22,100 |
| 7/23/2026 | $2.61 | $2.65 | $2.35 | $2.45 | 42,227 |
| 7/22/2026 | $2.52 | $2.58 | $2.46 | $2.55 | 54,919 |
| 7/21/2026 | $2.55 | $2.60 | $2.50 | $2.54 | 40,500 |
| 7/20/2026 | $2.54 | $2.63 | $2.50 | $2.63 | 19,694 |
| 7/17/2026 | $2.61 | $2.62 | $2.52 | $2.58 | 27,114 |
| 7/16/2026 | $2.60 | $2.67 | $2.59 | $2.64 | 34,412 |
| 7/15/2026 | $2.68 | $2.69 | $2.61 | $2.66 | 25,007 |
| 7/14/2026 | $2.70 | $2.81 | $2.64 | $2.67 | 36,544 |
| 7/13/2026 | $2.81 | $2.88 | $2.63 | $2.69 | 61,035 |
| 7/10/2026 | $2.91 | $2.91 | $2.81 | $2.84 | 20,021 |
| 7/9/2026 | $2.94 | $3.04 | $2.84 | $2.91 | 43,300 |
| 7/8/2026 | $3.01 | $3.04 | $2.90 | $2.95 | 31,100 |
| 7/7/2026 | $3.09 | $3.17 | $2.90 | $2.99 | 55,931 |
| 7/6/2026 | $3.12 | $3.14 | $3.03 | $3.07 | 20,371 |
| 7/2/2026 | $3.05 | $3.11 | $3.02 | $3.09 | 21,300 |
| 7/1/2026 | $2.88 | $3.05 | $2.88 | $3.02 | 27,349 |
| 6/30/2026 | $2.87 | $2.93 | $2.84 | $2.88 | 34,500 |
| 6/29/2026 | $2.89 | $2.90 | $2.65 | $2.89 | 33,900 |
| 6/26/2026 | $2.66 | $2.86 | $2.64 | $2.85 | 40,800 |
| 6/25/2026 | $2.72 | $2.78 | $2.62 | $2.71 | 83,800 |
| 6/24/2026 | $2.89 | $2.92 | $2.72 | $2.74 | 151,500 |
| 6/23/2026 | $2.97 | $3.05 | $2.82 | $2.89 | 57,957 |
| 6/22/2026 | $3.22 | $3.23 | $2.96 | $3.04 | 103,602 |
| 6/18/2026 | $3.21 | $3.25 | $3.09 | $3.12 | 227,837 |
| 6/17/2026 | $3.40 | $3.49 | $3.10 | $3.11 | 341,211 |
| 6/16/2026 | $2.98 | $2.98 | $2.88 | $2.94 | 22,268 |
| 6/15/2026 | $3.20 | $3.23 | $2.93 | $3.03 | 58,381 |
| 6/12/2026 | $3.17 | $3.30 | $3.12 | $3.12 | 25,229 |
| 6/11/2026 | $3.15 | $3.25 | $3.14 | $3.21 | 16,500 |
| 6/10/2026 | $3.27 | $3.30 | $3.11 | $3.17 | 21,000 |
| 6/9/2026 | $3.27 | $3.43 | $3.20 | $3.26 | 83,700 |
| 6/8/2026 | $3.51 | $3.54 | $3.33 | $3.36 | 28,745 |
| 6/5/2026 | $3.49 | $3.59 | $3.42 | $3.57 | 74,709 |
| 6/4/2026 | $3.49 | $3.61 | $3.48 | $3.53 | 47,747 |
| 6/3/2026 | $3.43 | $3.49 | $3.38 | $3.49 | 55,762 |
| 6/2/2026 | $3.37 | $3.50 | $3.32 | $3.50 | 63,649 |
| 6/1/2026 | $3.36 | $3.39 | $3.28 | $3.37 | 74,730 |
| 5/29/2026 | $3.24 | $3.36 | $3.20 | $3.28 | 133,723 |
| 5/28/2026 | $3.20 | $3.48 | $2.88 | $3.15 | 827,740 |
| 5/27/2026 | $3.30 | $3.30 | $3.11 | $3.12 | 20,100 |
| 5/26/2026 | $3.20 | $3.30 | $3.14 | $3.16 | 64,027 |
| 5/22/2026 | $3.19 | $3.31 | $3.17 | $3.21 | 25,100 |
| 5/21/2026 | $3.18 | $3.28 | $3.18 | $3.26 | 15,906 |
| 5/20/2026 | $3.19 | $3.29 | $3.19 | $3.19 | 23,124 |
| 5/19/2026 | $3.22 | $3.22 | $3.15 | $3.20 | 9,229 |
| 5/18/2026 | $3.20 | $3.25 | $3.15 | $3.20 | 16,762 |
| 5/15/2026 | $3.11 | $3.20 | $3.11 | $3.16 | 32,138 |
| 5/14/2026 | $3.32 | $3.32 | $3.20 | $3.22 | 33,700 |
| 5/13/2026 | $3.17 | $3.34 | $3.12 | $3.28 | 51,213 |
| 5/12/2026 | $3.16 | $3.19 | $3.03 | $3.15 | 82,214 |
| 5/11/2026 | $3.21 | $3.24 | $3.07 | $3.10 | 59,200 |
| 5/8/2026 | $3.25 | $3.25 | $3.13 | $3.19 | 30,037 |
| 5/7/2026 | $3.31 | $3.31 | $3.15 | $3.16 | 45,947 |
| 5/6/2026 | $3.21 | $3.35 | $3.20 | $3.28 | 32,400 |
| 5/5/2026 | $3.27 | $3.30 | $3.20 | $3.20 | 68,408 |
| 5/4/2026 | $3.42 | $3.46 | $3.28 | $3.31 | 59,231 |
| 5/1/2026 | $3.36 | $3.44 | $3.30 | $3.42 | 59,242 |
| 4/30/2026 | $3.30 | $3.45 | $3.24 | $3.32 | 62,505 |
| 4/29/2026 | $3.37 | $3.37 | $3.25 | $3.26 | 36,912 |