ACP(ACP)
ACP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.34 | $5.39 | $5.30 | $5.39 | 422,043 |
| 5/19/2026 | $5.33 | $5.33 | $5.30 | $5.32 | 465,100 |
| 5/18/2026 | $5.37 | $5.38 | $5.31 | $5.34 | 387,693 |
| 5/15/2026 | $5.37 | $5.37 | $5.32 | $5.36 | 398,474 |
| 5/14/2026 | $5.41 | $5.41 | $5.34 | $5.38 | 297,804 |
| 5/13/2026 | $5.36 | $5.39 | $5.33 | $5.37 | 601,300 |
| 5/12/2026 | $5.28 | $5.35 | $5.26 | $5.35 | 509,148 |
| 5/11/2026 | $5.37 | $5.37 | $5.25 | $5.25 | 544,908 |
| 5/8/2026 | $5.36 | $5.36 | $5.34 | $5.36 | 293,941 |
| 5/7/2026 | $5.40 | $5.40 | $5.34 | $5.34 | 297,100 |
| 5/6/2026 | $5.40 | $5.41 | $5.37 | $5.38 | 283,071 |
| 5/5/2026 | $5.39 | $5.39 | $5.35 | $5.38 | 311,100 |
| 5/4/2026 | $5.38 | $5.44 | $5.33 | $5.37 | 622,934 |
| 5/1/2026 | $5.45 | $5.45 | $5.39 | $5.42 | 449,929 |
| 4/30/2026 | $5.40 | $5.45 | $5.35 | $5.45 | 678,662 |
| 4/29/2026 | $5.37 | $5.38 | $5.31 | $5.37 | 845,144 |
| 4/28/2026 | $5.40 | $5.41 | $5.30 | $5.38 | 383,400 |
| 4/27/2026 | $5.30 | $5.41 | $5.27 | $5.39 | 575,200 |
| 4/24/2026 | $5.30 | $5.30 | $5.23 | $5.30 | 593,429 |
| 4/23/2026 | $5.30 | $5.30 | $5.26 | $5.27 | 312,627 |
| 4/22/2026 | $5.33 | $5.36 | $5.27 | $5.32 | 695,429 |
| 4/21/2026 | $5.47 | $5.48 | $5.36 | $5.36 | 591,132 |
| 4/20/2026 | $5.40 | $5.47 | $5.39 | $5.44 | 595,400 |
| 4/17/2026 | $5.42 | $5.44 | $5.40 | $5.40 | 774,191 |
| 4/16/2026 | $5.40 | $5.41 | $5.38 | $5.41 | 429,400 |
| 4/15/2026 | $5.37 | $5.40 | $5.36 | $5.40 | 596,072 |
| 4/14/2026 | $5.31 | $5.36 | $5.30 | $5.34 | 555,231 |
| 4/13/2026 | $5.32 | $5.35 | $5.28 | $5.30 | 1.32M |
| 4/10/2026 | $5.37 | $5.37 | $5.23 | $5.31 | 498,645 |
| 4/9/2026 | $5.34 | $5.37 | $5.32 | $5.33 | 432,114 |
| 4/8/2026 | $5.31 | $5.35 | $5.27 | $5.32 | 685,600 |
| 4/7/2026 | $5.16 | $5.22 | $5.13 | $5.20 | 885,323 |
| 4/6/2026 | $5.09 | $5.15 | $5.07 | $5.14 | 533,724 |
| 4/2/2026 | $5.10 | $5.11 | $5.03 | $5.09 | 320,818 |
| 4/1/2026 | $5.15 | $5.15 | $5.10 | $5.11 | 512,200 |
| 3/31/2026 | $5.07 | $5.11 | $5.03 | $5.10 | 1.55M |
| 3/30/2026 | $5.05 | $5.07 | $4.99 | $5.01 | 580,200 |
| 3/27/2026 | $5.13 | $5.13 | $5.02 | $5.02 | 574,677 |
| 3/26/2026 | $5.19 | $5.22 | $5.12 | $5.12 | 363,525 |
| 3/25/2026 | $5.22 | $5.23 | $5.18 | $5.21 | 454,715 |
| 3/24/2026 | $5.15 | $5.19 | $5.13 | $5.19 | 499,314 |
| 3/23/2026 | $5.26 | $5.29 | $5.22 | $5.25 | 528,214 |
| 3/20/2026 | $5.31 | $5.31 | $5.21 | $5.21 | 439,271 |
| 3/19/2026 | $5.28 | $5.32 | $5.25 | $5.29 | 527,700 |
| 3/18/2026 | $5.31 | $5.33 | $5.28 | $5.30 | 403,415 |
| 3/17/2026 | $5.32 | $5.33 | $5.28 | $5.30 | 373,739 |
| 3/16/2026 | $5.30 | $5.31 | $5.25 | $5.29 | 462,600 |
| 3/13/2026 | $5.33 | $5.34 | $5.24 | $5.24 | 835,232 |
| 3/12/2026 | $5.38 | $5.39 | $5.23 | $5.29 | 1.48M |
| 3/11/2026 | $5.37 | $5.40 | $5.35 | $5.38 | 315,279 |
| 3/10/2026 | $5.34 | $5.37 | $5.31 | $5.37 | 345,500 |
| 3/9/2026 | $5.32 | $5.34 | $5.20 | $5.32 | 716,325 |
| 3/6/2026 | $5.37 | $5.41 | $5.33 | $5.33 | 479,831 |
| 3/5/2026 | $5.53 | $5.53 | $5.43 | $5.43 | 414,800 |
| 3/4/2026 | $5.49 | $5.53 | $5.47 | $5.53 | 371,214 |
| 3/3/2026 | $5.48 | $5.48 | $5.39 | $5.48 | 498,300 |
| 3/2/2026 | $5.52 | $5.53 | $5.49 | $5.49 | 543,071 |
| 2/27/2026 | $5.57 | $5.57 | $5.53 | $5.53 | 460,700 |
| 2/26/2026 | $5.60 | $5.62 | $5.56 | $5.59 | 548,702 |
| 2/25/2026 | $5.58 | $5.63 | $5.55 | $5.58 | 482,369 |
| 2/24/2026 | $5.55 | $5.57 | $5.51 | $5.55 | 470,737 |
| 2/23/2026 | $5.62 | $5.63 | $5.50 | $5.55 | 842,800 |
| 2/20/2026 | $5.66 | $5.66 | $5.62 | $5.62 | 641,005 |