ACTG(ACTG)
ACTG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.55 | $4.64 | $4.55 | $4.59 | 148,385 |
| 5/19/2026 | $4.60 | $4.64 | $4.58 | $4.59 | 195,600 |
| 5/18/2026 | $4.58 | $4.72 | $4.56 | $4.64 | 319,508 |
| 5/15/2026 | $4.65 | $4.65 | $4.52 | $4.58 | 179,902 |
| 5/14/2026 | $4.72 | $4.75 | $4.64 | $4.67 | 227,431 |
| 5/13/2026 | $4.67 | $4.74 | $4.66 | $4.72 | 232,600 |
| 5/12/2026 | $4.62 | $4.70 | $4.61 | $4.69 | 240,000 |
| 5/11/2026 | $4.63 | $4.78 | $4.53 | $4.64 | 335,504 |
| 5/8/2026 | $4.70 | $4.76 | $4.57 | $4.66 | 277,420 |
| 5/7/2026 | $4.83 | $4.88 | $4.51 | $4.71 | 550,400 |
| 5/6/2026 | $5.14 | $5.14 | $5.06 | $5.07 | 294,101 |
| 5/5/2026 | $5.19 | $5.22 | $5.12 | $5.12 | 212,000 |
| 5/4/2026 | $5.13 | $5.27 | $5.11 | $5.16 | 244,100 |
| 5/1/2026 | $5.08 | $5.14 | $5.05 | $5.13 | 184,437 |
| 4/30/2026 | $4.94 | $5.11 | $4.91 | $5.08 | 279,700 |
| 4/29/2026 | $4.91 | $5.00 | $4.90 | $4.96 | 194,952 |
| 4/28/2026 | $4.94 | $4.97 | $4.92 | $4.95 | 160,249 |
| 4/27/2026 | $4.85 | $4.97 | $4.85 | $4.93 | 165,147 |
| 4/24/2026 | $4.81 | $4.89 | $4.73 | $4.86 | 144,429 |
| 4/23/2026 | $4.99 | $5.01 | $4.78 | $4.83 | 346,927 |
| 4/22/2026 | $4.94 | $4.98 | $4.93 | $4.97 | 141,700 |
| 4/21/2026 | $4.98 | $5.04 | $4.91 | $4.94 | 243,347 |
| 4/20/2026 | $5.01 | $5.10 | $4.97 | $4.97 | 225,378 |
| 4/17/2026 | $5.04 | $5.05 | $4.93 | $5.02 | 269,700 |
| 4/16/2026 | $4.92 | $5.02 | $4.89 | $4.99 | 246,144 |
| 4/15/2026 | $4.91 | $5.05 | $4.88 | $4.93 | 138,512 |
| 4/14/2026 | $5.00 | $5.08 | $4.93 | $4.95 | 184,700 |
| 4/13/2026 | $4.86 | $5.06 | $4.83 | $5.00 | 249,500 |
| 4/10/2026 | $5.06 | $5.17 | $4.88 | $4.90 | 142,415 |
| 4/9/2026 | $5.02 | $5.12 | $4.94 | $5.06 | 443,100 |
| 4/8/2026 | $5.20 | $5.22 | $4.95 | $5.00 | 336,824 |
| 4/7/2026 | $5.02 | $5.18 | $5.00 | $5.13 | 313,247 |
| 4/6/2026 | $4.96 | $5.03 | $4.93 | $5.02 | 139,700 |
| 4/2/2026 | $4.87 | $5.01 | $4.83 | $5.00 | 216,600 |
| 4/1/2026 | $4.82 | $4.96 | $4.81 | $4.92 | 277,443 |
| 3/31/2026 | $4.88 | $4.91 | $4.78 | $4.81 | 216,943 |
| 3/30/2026 | $4.90 | $5.00 | $4.78 | $4.84 | 418,703 |
| 3/27/2026 | $4.99 | $4.99 | $4.76 | $4.84 | 375,313 |
| 3/26/2026 | $4.98 | $5.08 | $4.98 | $5.02 | 261,112 |
| 3/25/2026 | $5.09 | $5.10 | $4.99 | $5.04 | 351,438 |
| 3/24/2026 | $4.90 | $5.12 | $4.88 | $5.04 | 433,240 |
| 3/23/2026 | $4.90 | $4.97 | $4.86 | $4.91 | 228,000 |
| 3/20/2026 | $4.93 | $4.96 | $4.81 | $4.85 | 599,543 |
| 3/19/2026 | $4.95 | $5.04 | $4.88 | $4.92 | 302,533 |
| 3/18/2026 | $5.06 | $5.21 | $4.99 | $5.04 | 509,235 |
| 3/17/2026 | $4.95 | $5.05 | $4.92 | $5.04 | 491,904 |
| 3/16/2026 | $4.88 | $4.98 | $4.80 | $4.93 | 598,300 |
| 3/13/2026 | $4.89 | $4.98 | $4.75 | $4.88 | 452,421 |
| 3/12/2026 | $5.05 | $5.13 | $4.67 | $4.87 | 897,811 |
| 3/11/2026 | $4.56 | $5.10 | $4.50 | $5.00 | 2.77M |
| 3/10/2026 | $4.06 | $4.26 | $4.05 | $4.15 | 159,233 |
| 3/9/2026 | $4.02 | $4.12 | $3.84 | $4.11 | 486,750 |
| 3/6/2026 | $4.04 | $4.14 | $3.97 | $4.08 | 210,000 |
| 3/5/2026 | $4.15 | $4.21 | $4.12 | $4.12 | 96,100 |
| 3/4/2026 | $4.15 | $4.26 | $4.15 | $4.19 | 257,924 |
| 3/3/2026 | $4.05 | $4.20 | $3.98 | $4.13 | 372,600 |
| 3/2/2026 | $4.13 | $4.16 | $4.01 | $4.13 | 357,525 |
| 2/27/2026 | $4.15 | $4.32 | $4.12 | $4.19 | 232,420 |
| 2/26/2026 | $4.06 | $4.20 | $4.03 | $4.18 | 195,625 |
| 2/25/2026 | $4.05 | $4.08 | $3.99 | $4.07 | 64,711 |
| 2/24/2026 | $4.05 | $4.10 | $4.00 | $4.03 | 198,546 |
| 2/23/2026 | $4.12 | $4.17 | $4.02 | $4.04 | 232,318 |
| 2/20/2026 | $4.13 | $4.23 | $4.07 | $4.16 | 275,300 |