ACYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	20.73	20.83	20.68	20.79	20.79	0.39%	2,282,657
Jun 29, 2026	20.74	20.74	20.60	20.71	20.71	0.19%	1,318,617
Jun 26, 2026	20.65	20.69	20.63	20.67	20.67	0.10%	3,299,879
Jun 25, 2026	20.65	20.66	20.57	20.65	20.65	0.19%	1,508,673
Jun 24, 2026	20.68	20.68	20.59	20.61	20.61	-0.15%	1,815,073
Jun 23, 2026	20.73	20.79	20.63	20.64	20.64	-0.34%	1,599,977
Jun 22, 2026	20.75	20.78	20.69	20.71	20.71	-0.14%	1,363,571
Jun 18, 2026	20.75	20.75	20.63	20.74	20.74	0.34%	1,842,172
Jun 17, 2026	20.76	20.77	20.63	20.67	20.67	-0.05%	1,333,622
Jun 16, 2026	20.76	20.77	20.68	20.68	20.68	-0.14%	1,198,252
Jun 15, 2026	20.70	20.75	20.67	20.71	20.71	0.29%	1,157,624
Jun 12, 2026	20.68	20.77	20.47	20.65	20.65	-0.05%	1,455,905
Jun 11, 2026	20.63	20.67	20.50	20.66	20.66	0.54%	1,114,010
Jun 10, 2026	20.64	20.99	20.52	20.55	20.55	-0.29%	1,531,291
Jun 9, 2026	20.67	20.68	20.53	20.61	20.61	0.05%	1,586,376
Jun 8, 2026	20.65	20.65	20.55	20.60	20.60	-0.05%	1,398,898
Jun 5, 2026	20.70	20.71	20.54	20.61	20.61	-0.67%	965,838
Jun 4, 2026	20.67	20.75	20.63	20.75	20.75	0.39%	1,251,866
Jun 3, 2026	20.69	20.73	20.63	20.67	20.67	-0.14%	2,067,568
Jun 2, 2026	20.64	20.76	20.62	20.70	20.70	0.15%	1,974,226
Jun 1, 2026	20.73	20.81	20.66	20.67	20.67	-0.26%	1,611,842
May 29, 2026	20.89	20.97	20.83	20.91	20.72	0.10%	1,662,072
May 28, 2026	20.86	20.90	20.81	20.89	20.70	0.10%	1,378,827
May 27, 2026	20.90	21.00	20.81	20.87	20.68	-	1,416,999
May 26, 2026	20.90	20.92	20.80	20.87	20.68	-0.24%	1,709,901
May 22, 2026	20.84	20.92	20.77	20.92	20.73	0.67%	1,320,960
May 21, 2026	20.84	20.88	20.70	20.78	20.60	-0.14%	2,233,754
May 20, 2026	20.79	20.86	20.74	20.81	20.62	-0.19%	1,339,687
May 19, 2026	20.75	20.85	20.68	20.85	20.66	0.14%	1,487,077
May 18, 2026	20.74	20.85	20.70	20.82	20.63	0.48%	1,267,254
May 15, 2026	20.76	20.87	20.69	20.72	20.54	-0.19%	796,581
May 14, 2026	20.74	20.85	20.71	20.76	20.58	-0.05%	1,349,643
May 13, 2026	20.79	20.84	20.70	20.77	20.59	-0.05%	1,776,881
May 12, 2026	20.77	20.84	20.67	20.78	20.60	0.10%	1,154,165
May 11, 2026	20.77	20.83	20.72	20.76	20.58	-0.05%	821,520
May 8, 2026	20.70	20.82	20.70	20.77	20.59	-0.24%	607,853
May 7, 2026	20.70	20.82	20.62	20.82	20.63	0.14%	652,279
May 6, 2026	20.69	20.79	20.65	20.79	20.60	0.14%	797,261
May 5, 2026	20.69	20.76	20.65	20.76	20.58	-0.10%	882,578
May 4, 2026	20.75	20.78	20.62	20.78	20.60	0.58%	1,112,986
May 1, 2026	20.75	20.95	20.65	20.66	20.48	0.04%	1,073,754
Apr 30, 2026	20.85	20.92	20.74	20.83	20.47	0.14%	1,146,069
Apr 29, 2026	20.78	20.92	20.78	20.80	20.44	0.24%	545,440
Apr 28, 2026	20.77	20.92	20.75	20.75	20.39	-	679,986
Apr 27, 2026	20.80	20.89	20.75	20.75	20.39	-0.03%	688,414
Apr 24, 2026	20.80	20.87	20.69	20.76	20.40	-0.30%	1,131,081
Apr 23, 2026	20.74	20.85	20.66	20.82	20.46	0.21%	1,439,870
Apr 22, 2026	20.79	20.84	20.73	20.78	20.42	0.23%	1,155,091
Apr 21, 2026	20.79	20.85	20.70	20.73	20.37	-0.05%	579,842
Apr 20, 2026	20.81	20.84	20.71	20.74	20.38	-0.17%	490,752