ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	50.37	50.37	50.37	50.37	-	0.84%	2,614
Jan 21, 2026	49.65	50.06	49.54	49.95	49.95	1.14%	7,719
Jan 20, 2026	49.69	49.88	49.34	49.39	49.38	-1.94%	6,950
Jan 16, 2026	50.43	50.51	50.36	50.36	50.36	0.10%	2,074
Jan 15, 2026	50.40	50.56	50.31	50.31	50.31	0.36%	9,252
Jan 14, 2026	50.20	50.20	49.85	50.13	50.13	-0.47%	3,091
Jan 13, 2026	50.32	50.41	50.24	50.37	50.37	0.01%	3,316
Jan 12, 2026	50.15	50.41	50.15	50.36	50.36	0.10%	5,705
Jan 9, 2026	50.12	50.40	50.05	50.31	50.31	0.64%	3,727
Jan 8, 2026	50.00	50.04	49.95	49.99	49.99	-0.13%	2,625
Jan 7, 2026	50.30	50.33	50.06	50.06	50.06	-0.48%	5,560
Jan 6, 2026	49.91	50.29	49.91	50.29	50.29	0.99%	5,150
Jan 5, 2026	49.72	49.99	49.72	49.80	49.80	0.63%	10,300
Jan 2, 2026	49.45	49.57	49.36	49.49	49.49	0.20%	5,896
Dec 31, 2025	49.69	49.69	49.38	49.39	49.39	-0.72%	3,518
Dec 30, 2025	49.90	49.90	49.75	49.75	49.75	-0.22%	2,647
Dec 29, 2025	49.84	49.98	49.74	49.86	49.86	-0.36%	13,855
Dec 26, 2025	50.11	50.12	49.95	50.04	50.04	0.07%	4,714
Dec 24, 2025	49.94	50.03	49.94	50.00	50.00	0.20%	888
Dec 23, 2025	49.75	49.92	49.75	49.90	49.83	0.20%	2,129
Dec 22, 2025	49.61	49.80	49.61	49.80	49.73	0.80%	2,939
Dec 19, 2025	49.10	49.50	49.10	49.41	49.34	0.87%	3,895
Dec 18, 2025	49.03	49.30	48.98	48.98	48.91	0.67%	5,577
Dec 17, 2025	49.15	49.15	48.66	48.66	48.59	-1.06%	1,850
Dec 16, 2025	49.12	49.29	49.06	49.18	49.11	-0.22%	2,999
Dec 15, 2025	49.46	49.46	49.27	49.29	49.22	0.09%	2,219
Dec 12, 2025	49.79	49.79	49.24	49.25	49.18	-1.15%	3,103
Dec 11, 2025	49.45	49.90	49.45	49.82	49.75	0.27%	3,746
Dec 10, 2025	49.18	49.68	49.18	49.68	49.61	0.73%	6,864
Dec 9, 2025	49.40	49.50	49.32	49.32	49.25	0.07%	7,824
Dec 8, 2025	49.50	49.51	49.23	49.29	49.22	-0.17%	18,613
Dec 5, 2025	49.39	49.55	49.37	49.38	49.31	0.33%	5,061
Dec 4, 2025	49.12	49.30	49.12	49.22	49.15	0.09%	2,276
Dec 3, 2025	49.02	49.19	49.02	49.17	49.10	0.36%	10,359
Dec 2, 2025	49.01	49.07	48.86	49.00	48.93	0.31%	4,290
Dec 1, 2025	48.74	49.08	48.74	48.84	48.78	-0.57%	2,530
Nov 28, 2025	48.96	49.15	48.96	49.13	49.06	0.33%	4,048
Nov 26, 2025	48.85	49.10	48.85	48.96	48.90	0.79%	10,209
Nov 25, 2025	48.43	48.58	48.43	48.58	48.51	0.96%	1,531
Nov 24, 2025	47.84	48.21	47.80	48.12	48.05	0.81%	2,684
Nov 21, 2025	47.35	47.73	47.27	47.73	47.67	0.94%	1,084
Nov 20, 2025	48.80	48.99	47.29	47.29	47.22	-1.54%	8,368
Nov 19, 2025	47.95	48.08	47.95	48.03	47.96	0.04%	3,092
Nov 18, 2025	47.78	48.17	47.78	48.01	47.95	-0.54%	2,878
Nov 17, 2025	48.74	48.75	48.16	48.27	48.21	-1.15%	3,146
Nov 14, 2025	48.53	49.10	48.53	48.83	48.77	0.13%	2,169
Nov 13, 2025	49.36	49.36	48.77	48.77	48.70	-1.32%	3,101
Nov 12, 2025	49.32	49.48	49.32	49.42	49.35	0.46%	13,071
Nov 11, 2025	49.14	49.28	48.99	49.19	49.12	0.08%	6,740
Nov 10, 2025	49.03	49.16	48.72	49.16	49.09	1.31%	6,456