ACTG(ACTG)
ACTG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $4.33 | $4.45 | $4.29 | $4.42 | 515,900 |
| 7/9/2026 | $4.44 | $4.51 | $4.32 | $4.38 | 694,600 |
| 7/8/2026 | $4.45 | $4.57 | $4.42 | $4.46 | 154,944 |
| 7/7/2026 | $4.53 | $4.56 | $4.38 | $4.45 | 293,831 |
| 7/6/2026 | $4.53 | $4.55 | $4.48 | $4.50 | 214,913 |
| 7/2/2026 | $4.70 | $4.76 | $4.54 | $4.54 | 183,246 |
| 7/1/2026 | $4.67 | $4.75 | $4.63 | $4.70 | 184,600 |
| 6/30/2026 | $4.66 | $4.71 | $4.63 | $4.66 | 221,100 |
| 6/29/2026 | $4.69 | $4.72 | $4.62 | $4.66 | 334,122 |
| 6/26/2026 | $4.71 | $4.76 | $4.66 | $4.69 | 786,735 |
| 6/25/2026 | $4.70 | $4.75 | $4.69 | $4.70 | 129,700 |
| 6/24/2026 | $4.78 | $4.85 | $4.68 | $4.70 | 186,115 |
| 6/23/2026 | $4.74 | $4.92 | $4.73 | $4.79 | 298,800 |
| 6/22/2026 | $4.85 | $4.87 | $4.74 | $4.74 | 172,271 |
| 6/18/2026 | $4.75 | $4.87 | $4.73 | $4.86 | 256,405 |
| 6/17/2026 | $4.67 | $4.74 | $4.64 | $4.71 | 239,033 |
| 6/16/2026 | $4.71 | $4.84 | $4.68 | $4.68 | 491,028 |
| 6/15/2026 | $4.70 | $4.71 | $4.64 | $4.70 | 199,241 |
| 6/12/2026 | $4.67 | $4.70 | $4.64 | $4.68 | 222,624 |
| 6/11/2026 | $4.71 | $4.74 | $4.63 | $4.66 | 210,623 |
| 6/10/2026 | $4.74 | $4.81 | $4.66 | $4.66 | 211,833 |
| 6/9/2026 | $4.65 | $4.76 | $4.65 | $4.73 | 342,000 |
| 6/8/2026 | $4.62 | $4.72 | $4.62 | $4.64 | 219,000 |
| 6/5/2026 | $4.69 | $4.72 | $4.58 | $4.62 | 293,900 |
| 6/4/2026 | $4.65 | $4.75 | $4.62 | $4.70 | 227,922 |
| 6/3/2026 | $4.75 | $4.75 | $4.62 | $4.64 | 234,000 |
| 6/2/2026 | $4.61 | $4.78 | $4.60 | $4.73 | 250,600 |
| 6/1/2026 | $4.62 | $4.69 | $4.59 | $4.63 | 180,257 |
| 5/29/2026 | $4.69 | $4.69 | $4.62 | $4.65 | 238,100 |
| 5/28/2026 | $4.66 | $4.76 | $4.64 | $4.70 | 142,100 |
| 5/27/2026 | $4.65 | $4.73 | $4.64 | $4.67 | 180,819 |
| 5/26/2026 | $4.66 | $4.68 | $4.58 | $4.65 | 196,500 |
| 5/22/2026 | $4.60 | $4.67 | $4.57 | $4.66 | 192,446 |
| 5/21/2026 | $4.57 | $4.60 | $4.51 | $4.58 | 155,700 |
| 5/20/2026 | $4.57 | $4.64 | $4.56 | $4.59 | 154,026 |
| 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 |