ACOU.ST(ACOU.ST)
ACOU.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $3.37 | $3.66 | $3.36 | $3.40 | 21,252 |
| 7/28/2026 | $3.47 | $3.65 | $3.37 | $3.55 | 10,204 |
| 7/27/2026 | $3.55 | $3.69 | $3.30 | $3.58 | 11,776 |
| 7/24/2026 | $3.55 | $3.72 | $3.33 | $3.72 | 5,945 |
| 7/23/2026 | $3.43 | $3.67 | $3.39 | $3.55 | 11,375 |
| 7/22/2026 | $3.72 | $3.72 | $3.31 | $3.57 | 42,937 |
| 7/21/2026 | $3.73 | $3.73 | $3.25 | $3.66 | 15,875 |
| 7/20/2026 | $3.69 | $3.69 | $3.22 | $3.59 | 5,719 |
| 7/17/2026 | $3.42 | $3.74 | $3.19 | $3.38 | 23,675 |
| 7/16/2026 | $3.13 | $3.71 | $3.13 | $3.62 | 22,083 |
| 7/15/2026 | $3.85 | $3.85 | $3.32 | $3.63 | 5,645 |
| 7/14/2026 | $3.63 | $3.86 | $3.63 | $3.66 | 6,991 |
| 7/13/2026 | $3.71 | $3.87 | $3.57 | $3.86 | 17,273 |
| 7/10/2026 | $3.59 | $3.78 | $3.58 | $3.75 | 25,084 |
| 7/9/2026 | $3.84 | $3.84 | $3.60 | $3.82 | 12,027 |
| 7/8/2026 | $3.72 | $3.87 | $3.64 | $3.82 | 18,198 |
| 7/7/2026 | $3.71 | $3.88 | $3.70 | $3.88 | 13,069 |
| 7/6/2026 | $3.70 | $3.85 | $3.70 | $3.85 | 2,233 |
| 7/3/2026 | $3.75 | $3.82 | $3.70 | $3.79 | 11,313 |
| 7/2/2026 | $3.93 | $4.10 | $3.73 | $3.93 | 14,382 |
| 7/1/2026 | $3.77 | $3.94 | $3.59 | $3.93 | 33,213 |
| 6/30/2026 | $3.79 | $3.79 | $3.52 | $3.77 | 16,874 |
| 6/29/2026 | $3.96 | $3.96 | $3.67 | $3.82 | 37,495 |
| 6/26/2026 | $3.66 | $4.00 | $3.46 | $4.00 | 35,439 |
| 6/25/2026 | $4.00 | $4.00 | $3.60 | $3.74 | 38,452 |
| 6/24/2026 | $4.03 | $4.03 | $3.82 | $3.98 | 12,145 |
| 6/23/2026 | $4.01 | $4.01 | $3.82 | $4.01 | 13,469 |
| 6/22/2026 | $4.18 | $4.18 | $3.76 | $4.03 | 13,284 |
| 6/18/2026 | $4.24 | $4.24 | $3.16 | $4.18 | 16,219 |
| 6/17/2026 | $4.02 | $4.25 | $4.02 | $4.24 | 20,221 |
| 6/16/2026 | $4.39 | $4.39 | $4.01 | $4.31 | 31,449 |
| 6/15/2026 | $4.30 | $4.50 | $3.90 | $4.21 | 51,622 |
| 6/12/2026 | $4.25 | $4.35 | $4.10 | $4.22 | 3,894 |
| 6/11/2026 | $4.49 | $4.49 | $4.06 | $4.27 | 22,752 |
| 6/10/2026 | $4.53 | $4.53 | $4.17 | $4.44 | 16,279 |
| 6/9/2026 | $4.39 | $4.62 | $4.11 | $4.53 | 18,265 |
| 6/8/2026 | $4.53 | $4.53 | $4.30 | $4.39 | 12,606 |
| 6/5/2026 | $4.80 | $4.80 | $4.36 | $4.68 | 25,675 |
| 6/4/2026 | $4.87 | $4.89 | $4.51 | $4.81 | 49,946 |
| 6/3/2026 | $4.64 | $5.16 | $4.39 | $4.86 | 120,597 |
| 6/2/2026 | $4.90 | $4.90 | $4.51 | $4.64 | 13,799 |
| 6/1/2026 | $4.60 | $5.00 | $4.51 | $4.69 | 53,125 |
| 5/29/2026 | $4.47 | $4.50 | $4.21 | $4.50 | 37,180 |
| 5/28/2026 | $4.34 | $4.71 | $4.22 | $4.36 | 16,272 |
| 5/27/2026 | $4.34 | $4.34 | $3.90 | $4.34 | 112,311 |
| 5/26/2026 | $4.27 | $4.73 | $4.18 | $4.39 | 33,320 |
| 5/25/2026 | $4.61 | $4.82 | $4.00 | $4.60 | 72,242 |
| 5/22/2026 | $4.85 | $5.00 | $4.61 | $4.82 | 90,165 |
| 5/21/2026 | $4.88 | $5.00 | $4.76 | $4.99 | 51,056 |
| 5/20/2026 | $4.85 | $4.90 | $4.76 | $4.90 | 18,972 |
| 5/19/2026 | $4.73 | $4.88 | $4.67 | $4.87 | 8,372 |
| 5/18/2026 | $4.50 | $4.90 | $4.50 | $4.88 | 29,521 |
| 5/15/2026 | $4.36 | $4.95 | $4.26 | $4.79 | 98,719 |
| 5/13/2026 | $3.98 | $4.44 | $3.98 | $4.41 | 55,680 |
| 5/12/2026 | $3.97 | $3.97 | $3.76 | $3.92 | 23,252 |
| 5/11/2026 | $3.67 | $3.98 | $3.65 | $3.80 | 20,425 |
| 5/8/2026 | $3.95 | $4.04 | $3.67 | $3.84 | 31,413 |
| 5/7/2026 | $3.94 | $3.94 | $3.84 | $3.90 | 13,323 |
| 5/6/2026 | $3.94 | $3.94 | $3.69 | $3.94 | 17,506 |
| 5/5/2026 | $3.81 | $4.16 | $3.70 | $3.81 | 55,747 |
| 5/4/2026 | $3.68 | $3.86 | $3.51 | $3.86 | 68,466 |
| 4/30/2026 | $3.83 | $4.03 | $3.75 | $3.94 | 33,416 |