ACTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	33.15	33.15	33.08	33.14	33.14	-0.01%	852
Oct 23, 2025	33.08	33.15	33.08	33.15	33.15	-1.28%	280
Oct 22, 2025	33.56	33.57	33.51	33.57	33.15	-	544
Oct 21, 2025	33.56	33.57	33.56	33.57	33.15	-0.08%	3,560
Oct 20, 2025	33.45	33.60	33.45	33.60	33.18	0.04%	1,002
Oct 17, 2025	33.30	33.59	33.25	33.59	33.16	0.47%	3,668
Oct 16, 2025	33.79	33.79	33.32	33.43	33.01	-0.73%	24,210
Oct 15, 2025	33.51	33.70	33.42	33.67	33.25	0.47%	3,329
Oct 14, 2025	33.12	33.66	33.04	33.52	33.09	0.13%	17,615
Oct 13, 2025	33.40	33.48	33.40	33.47	33.05	1.22%	13,033
Oct 10, 2025	33.36	33.36	33.07	33.07	32.65	-2.64%	1,494
Oct 9, 2025	33.90	33.97	33.85	33.97	33.54	-0.33%	663
Oct 8, 2025	34.03	34.08	34.03	34.08	33.65	0.52%	1,440
Oct 7, 2025	34.11	34.13	33.85	33.90	33.47	-0.70%	12,403
Oct 6, 2025	34.05	34.14	34.05	34.14	33.71	0.43%	1,351
Oct 3, 2025	34.08	34.17	33.87	34.00	33.57	0.11%	7,279
Oct 2, 2025	33.98	34.01	33.86	33.96	33.53	-0.10%	3,159
Oct 1, 2025	33.92	34.01	33.92	33.99	33.56	0.47%	9,683
Sep 30, 2025	33.77	33.83	33.66	33.83	33.41	0.28%	782
Sep 29, 2025	33.72	33.75	33.72	33.74	33.31	0.37%	662
Sep 26, 2025	33.49	33.62	33.44	33.61	33.19	0.75%	4,400
Sep 25, 2025	33.38	33.40	33.34	33.36	32.94	-0.60%	1,959
Sep 24, 2025	33.67	33.67	33.52	33.56	33.13	-0.31%	1,689
Sep 23, 2025	33.88	33.89	33.65	33.66	33.24	-0.55%	2,853
Sep 22, 2025	33.72	33.85	33.52	33.85	33.42	0.06%	12,150
Sep 19, 2025	33.74	33.84	33.69	33.83	33.41	0.36%	3,411
Sep 18, 2025	33.59	33.73	33.57	33.71	33.28	0.66%	1,726
Sep 17, 2025	33.54	33.58	33.35	33.49	33.07	-0.13%	1,401
Sep 16, 2025	33.53	33.53	33.53	33.53	33.11	-0.03%	117
Sep 15, 2025	33.54	33.54	33.54	33.54	33.12	0.06%	306
Sep 12, 2025	33.53	33.54	33.50	33.52	33.10	0.20%	891
Sep 11, 2025	33.34	33.57	33.34	33.46	33.03	0.80%	1,151
Sep 10, 2025	33.24	33.24	33.16	33.19	32.77	0.27%	2,551
Sep 9, 2025	33.13	33.23	33.10	33.10	32.68	-0.25%	1,834
Sep 8, 2025	33.21	33.21	33.14	33.18	32.76	0.08%	459
Sep 5, 2025	33.28	33.30	33.05	33.16	32.74	0.29%	1,000
Sep 4, 2025	32.72	33.06	32.72	33.06	32.64	0.65%	3,713
Sep 3, 2025	32.80	32.84	32.59	32.84	32.43	0.43%	2,056
Sep 2, 2025	32.70	32.70	32.70	32.70	32.29	-0.84%	352
Aug 29, 2025	32.94	32.98	32.94	32.98	32.56	-0.39%	593
Aug 28, 2025	32.97	33.11	32.95	33.11	32.69	0.70%	2,850
Aug 27, 2025	32.80	32.98	32.80	32.88	32.46	-0.06%	2,868
Aug 26, 2025	32.85	32.90	32.74	32.90	32.49	0.15%	3,643
Aug 25, 2025	32.92	32.92	32.85	32.85	32.44	-0.17%	573
Aug 22, 2025	32.86	32.91	32.85	32.91	32.49	1.39%	349
Aug 21, 2025	32.53	32.53	32.38	32.46	32.05	-0.12%	4,034
Aug 20, 2025	32.70	32.70	32.41	32.50	32.09	-0.76%	1,540
Aug 19, 2025	32.82	32.82	32.71	32.74	32.33	-0.41%	1,040
Aug 18, 2025	32.85	32.88	32.85	32.88	32.46	0.09%	1,645
Aug 15, 2025	32.86	32.86	32.75	32.85	32.44	-0.20%	3,702