ACYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	20.79	20.81	20.62	20.72	20.72	0.12%	451,308
Apr 8, 2026	20.77	20.77	20.62	20.69	20.69	0.93%	370,482
Apr 7, 2026	20.40	20.62	20.39	20.50	20.50	0.34%	702,186
Apr 6, 2026	20.50	20.54	20.42	20.43	20.43	-0.68%	398,176
Apr 2, 2026	20.49	20.57	20.35	20.57	20.57	0.98%	303,351
Apr 1, 2026	20.54	20.54	20.29	20.37	20.37	-0.05%	951,756
Mar 31, 2026	20.55	20.55	20.06	20.38	20.38	1.70%	1,131,980
Mar 30, 2026	20.36	20.36	20.00	20.04	20.04	-0.40%	564,496
Mar 27, 2026	20.35	20.35	20.05	20.12	20.12	-0.40%	593,720
Mar 26, 2026	20.46	20.46	20.20	20.20	20.20	-0.59%	315,176
Mar 25, 2026	20.33	20.40	20.29	20.32	20.32	0.15%	169,858
Mar 24, 2026	20.42	20.42	20.23	20.29	20.29	0.14%	321,809
Mar 23, 2026	20.25	20.32	20.12	20.26	20.26	0.75%	237,917
Mar 20, 2026	20.42	20.42	20.05	20.11	20.11	-1.18%	244,000
Mar 19, 2026	20.25	20.36	20.23	20.35	20.35	0.25%	149,605
Mar 18, 2026	20.44	20.48	20.26	20.30	20.30	-0.61%	817,450
Mar 17, 2026	20.46	20.47	20.35	20.43	20.43	0.44%	312,600
Mar 16, 2026	20.44	20.44	20.28	20.34	20.34	0.50%	128,455
Mar 13, 2026	20.37	20.37	20.15	20.23	20.23	0.17%	115,809
Mar 12, 2026	20.37	20.37	20.06	20.20	20.20	-0.74%	178,816
Mar 11, 2026	20.54	21.11	20.08	20.35	20.35	0.54%	388,333
Mar 10, 2026	20.27	20.31	20.16	20.24	20.24	0.20%	140,728
Mar 9, 2026	20.03	20.75	20.03	20.20	20.20	-0.44%	104,104
Mar 6, 2026	20.15	20.33	20.15	20.29	20.29	0.05%	59,031
Mar 5, 2026	20.27	20.34	20.23	20.28	20.28	0.12%	27,234
Mar 4, 2026	20.17	20.44	20.17	20.26	20.26	0.32%	70,590
Mar 3, 2026	19.90	20.25	19.90	20.19	20.19	-0.12%	57,237
Mar 2, 2026	19.88	21.87	19.88	20.22	20.22	0.57%	42,743
Feb 27, 2026	20.11	20.74	20.02	20.10	20.10	-0.37%	87,839
Feb 26, 2026	20.25	20.39	20.08	20.18	20.18	0.15%	89,743