ACYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	20.59	20.65	20.59	20.59	-	-	25,577
Jul 20, 2026	20.65	20.66	20.58	20.59	20.59	-0.15%	1,576,579
Jul 17, 2026	20.62	20.63	20.56	20.62	20.62	-0.24%	3,364,488
Jul 16, 2026	20.68	20.69	20.63	20.67	20.67	0.05%	1,910,642
Jul 15, 2026	20.70	20.70	20.62	20.66	20.66	-	1,555,846
Jul 14, 2026	20.53	20.69	20.53	20.66	20.66	0.19%	2,068,138
Jul 13, 2026	20.65	20.67	20.61	20.62	20.62	-0.10%	1,438,745
Jul 10, 2026	20.67	20.67	20.61	20.64	20.64	-0.05%	1,561,656
Jul 9, 2026	20.62	20.65	20.61	20.65	20.65	0.29%	1,745,851
Jul 8, 2026	20.58	20.60	20.53	20.59	20.59	0.05%	1,375,026
Jul 7, 2026	20.62	20.62	20.55	20.58	20.58	-0.15%	1,822,883
Jul 6, 2026	20.64	20.64	20.55	20.61	20.61	0.29%	1,653,809
Jul 2, 2026	20.63	20.64	20.53	20.55	20.55	-0.10%	2,148,804
Jul 1, 2026	20.66	20.72	20.57	20.57	20.57	-0.20%	2,820,496
Jun 30, 2026	20.73	20.83	20.68	20.79	20.61	0.39%	2,282,657
Jun 29, 2026	20.74	20.74	20.60	20.71	20.53	0.19%	1,318,617
Jun 26, 2026	20.65	20.69	20.63	20.67	20.49	0.10%	3,299,879
Jun 25, 2026	20.65	20.66	20.57	20.65	20.47	0.19%	1,508,673
Jun 24, 2026	20.68	20.68	20.59	20.61	20.43	-0.15%	1,815,073
Jun 23, 2026	20.73	20.79	20.63	20.64	20.46	-0.34%	1,599,977
Jun 22, 2026	20.75	20.78	20.69	20.71	20.53	-0.14%	1,363,571
Jun 18, 2026	20.75	20.75	20.63	20.74	20.56	0.34%	1,842,172
Jun 17, 2026	20.76	20.77	20.63	20.67	20.49	-0.05%	1,333,622
Jun 16, 2026	20.76	20.77	20.68	20.68	20.50	-0.14%	1,198,252
Jun 15, 2026	20.70	20.75	20.67	20.71	20.53	0.29%	1,157,624
Jun 12, 2026	20.68	20.77	20.47	20.65	20.47	-0.05%	1,455,905
Jun 11, 2026	20.63	20.67	20.50	20.66	20.48	0.54%	1,114,010
Jun 10, 2026	20.64	20.99	20.52	20.55	20.37	-0.29%	1,531,291
Jun 9, 2026	20.67	20.68	20.53	20.61	20.43	0.05%	1,586,376
Jun 8, 2026	20.65	20.65	20.55	20.60	20.42	-0.05%	1,398,898
Jun 5, 2026	20.70	20.71	20.54	20.61	20.43	-0.67%	965,838
Jun 4, 2026	20.67	20.75	20.63	20.75	20.57	0.39%	1,251,866
Jun 3, 2026	20.69	20.73	20.63	20.67	20.49	-0.14%	2,067,568
Jun 2, 2026	20.64	20.76	20.62	20.70	20.52	0.15%	1,974,226
Jun 1, 2026	20.73	20.81	20.66	20.67	20.49	-0.26%	1,611,842
May 29, 2026	20.89	20.97	20.83	20.91	20.55	0.10%	1,662,072
May 28, 2026	20.86	20.90	20.81	20.89	20.53	0.10%	1,378,827
May 27, 2026	20.90	21.00	20.81	20.87	20.51	-	1,416,999
May 26, 2026	20.90	20.92	20.80	20.87	20.51	-0.24%	1,709,901
May 22, 2026	20.84	20.92	20.77	20.92	20.56	0.67%	1,320,960
May 21, 2026	20.84	20.88	20.70	20.78	20.42	-0.14%	2,233,754
May 20, 2026	20.79	20.86	20.74	20.81	20.45	-0.19%	1,339,687
May 19, 2026	20.75	20.85	20.68	20.85	20.49	0.14%	1,487,077
May 18, 2026	20.74	20.85	20.70	20.82	20.46	0.48%	1,267,254
May 15, 2026	20.76	20.87	20.69	20.72	20.36	-0.19%	796,581
May 14, 2026	20.74	20.85	20.71	20.76	20.40	-0.05%	1,349,643
May 13, 2026	20.79	20.84	20.70	20.77	20.41	-0.05%	1,776,881
May 12, 2026	20.77	20.84	20.67	20.78	20.42	0.10%	1,154,165
May 11, 2026	20.77	20.83	20.72	20.76	20.40	-0.05%	821,520
May 8, 2026	20.70	20.82	20.70	20.77	20.41	-0.24%	607,853