ACVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	50.54	50.60	49.88	49.88	-	-1.06%	1,997
Feb 11, 2026	50.42	50.46	50.24	50.41	50.41	0.09%	5,393
Feb 10, 2026	50.58	50.61	50.37	50.37	50.37	-0.10%	9,510
Feb 9, 2026	50.00	50.42	50.00	50.42	50.42	0.72%	1,474
Feb 6, 2026	49.54	50.11	49.52	50.06	50.06	2.67%	2,388
Feb 5, 2026	48.98	49.15	48.74	48.76	48.76	-1.25%	8,158
Feb 4, 2026	49.73	49.73	49.14	49.38	49.38	-0.51%	4,903
Feb 3, 2026	50.18	50.18	49.34	49.63	49.63	-0.98%	9,478
Feb 2, 2026	49.85	50.28	49.85	50.12	50.12	0.40%	8,456
Jan 30, 2026	49.98	50.04	49.64	49.92	49.92	-0.46%	7,756
Jan 29, 2026	50.18	50.31	49.71	50.15	50.15	-0.48%	9,392
Jan 28, 2026	50.41	50.59	50.31	50.39	50.39	-0.04%	13,172
Jan 27, 2026	50.27	50.41	50.27	50.41	50.41	0.26%	2,397
Jan 26, 2026	50.31	50.36	50.27	50.28	50.28	0.42%	1,411
Jan 23, 2026	50.02	50.18	49.97	50.07	50.07	-0.13%	11,181
Jan 22, 2026	50.37	50.37	50.05	50.14	50.14	0.37%	10,873
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