ACYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.84	20.84	20.77	20.78	20.78	-0.14%	1,473,821
Aug 27, 2026	20.78	20.83	20.77	20.81	20.81	0.14%	2,019,955
Aug 26, 2026	20.75	20.80	20.73	20.78	20.78	0.05%	2,386,952
Aug 25, 2026	20.75	20.80	20.74	20.77	20.77	0.24%	1,545,931
Aug 24, 2026	20.83	20.83	20.70	20.72	20.72	-0.10%	2,079,283
Aug 21, 2026	20.72	20.75	20.70	20.74	20.74	0.29%	3,351,278
Aug 20, 2026	20.72	20.72	20.68	20.68	20.68	-0.19%	1,512,877
Aug 19, 2026	20.72	20.73	20.69	20.72	20.72	0.10%	1,808,503
Aug 18, 2026	20.75	20.75	20.69	20.70	20.70	-0.29%	2,339,160
Aug 17, 2026	20.76	20.78	20.75	20.76	20.76	0.10%	1,529,645
Aug 14, 2026	20.77	20.78	20.70	20.74	20.74	-0.10%	1,537,409
Aug 13, 2026	20.73	20.81	20.71	20.76	20.76	0.19%	1,981,474
Aug 12, 2026	20.73	20.76	20.72	20.72	20.72	0.10%	1,623,206
Aug 11, 2026	20.72	20.73	20.69	20.70	20.70	0.05%	1,178,948
Aug 10, 2026	20.70	20.73	20.67	20.69	20.69	-0.05%	1,392,495
Aug 7, 2026	20.63	20.71	20.63	20.70	20.70	0.53%	1,375,088
Aug 6, 2026	20.60	20.65	20.55	20.59	20.59	-0.34%	2,970,877
Aug 5, 2026	20.65	20.69	20.63	20.66	20.66	-0.10%	1,592,710
Aug 4, 2026	20.62	20.69	20.60	20.68	20.68	0.53%	2,295,714
Aug 3, 2026	20.55	20.68	20.53	20.57	20.57	0.33%	1,869,249
Jul 31, 2026	20.71	20.73	20.60	20.69	20.50	-0.10%	1,498,219
Jul 30, 2026	20.58	20.74	20.55	20.71	20.52	0.98%	2,097,408
Jul 29, 2026	20.62	20.63	20.51	20.51	20.32	-0.29%	2,164,081
Jul 28, 2026	20.56	20.59	20.48	20.57	20.38	0.05%	1,814,513
Jul 27, 2026	20.58	20.64	20.52	20.56	20.37	0.10%	1,106,817
Jul 24, 2026	20.61	20.61	20.52	20.54	20.35	-0.19%	2,046,985
Jul 23, 2026	20.58	20.60	20.54	20.58	20.39	-0.24%	1,518,304
Jul 22, 2026	20.67	20.67	20.59	20.63	20.44	-0.19%	1,385,675
Jul 21, 2026	20.65	20.69	20.63	20.67	20.48	0.39%	1,316,217
Jul 20, 2026	20.65	20.66	20.58	20.59	20.40	-0.15%	1,576,579
Jul 17, 2026	20.62	20.63	20.56	20.62	20.43	-0.24%	3,364,488
Jul 16, 2026	20.68	20.69	20.63	20.67	20.48	0.05%	1,910,642
Jul 15, 2026	20.70	20.70	20.62	20.66	20.47	-	1,555,846
Jul 14, 2026	20.53	20.69	20.53	20.66	20.47	0.19%	2,068,138
Jul 13, 2026	20.65	20.67	20.61	20.62	20.43	-0.10%	1,438,745
Jul 10, 2026	20.67	20.67	20.61	20.64	20.45	-0.05%	1,561,656
Jul 9, 2026	20.62	20.65	20.61	20.65	20.46	0.29%	1,745,851
Jul 8, 2026	20.58	20.60	20.53	20.59	20.40	0.05%	1,375,026
Jul 7, 2026	20.62	20.62	20.55	20.58	20.39	-0.15%	1,822,883
Jul 6, 2026	20.64	20.64	20.55	20.61	20.42	0.29%	1,653,809
Jul 2, 2026	20.63	20.64	20.53	20.55	20.36	-0.10%	2,148,804
Jul 1, 2026	20.66	20.72	20.57	20.57	20.38	-0.20%	2,820,496
Jun 30, 2026	20.73	20.83	20.68	20.79	20.42	0.39%	2,282,657
Jun 29, 2026	20.74	20.74	20.60	20.71	20.34	0.19%	1,318,617
Jun 26, 2026	20.65	20.69	20.63	20.67	20.31	0.10%	3,299,879
Jun 25, 2026	20.65	20.66	20.57	20.65	20.29	0.19%	1,508,673
Jun 24, 2026	20.68	20.68	20.59	20.61	20.25	-0.15%	1,815,073
Jun 23, 2026	20.73	20.79	20.63	20.64	20.28	-0.34%	1,599,977
Jun 22, 2026	20.75	20.78	20.69	20.71	20.34	-0.14%	1,363,571
Jun 18, 2026	20.75	20.75	20.63	20.74	20.37	0.34%	1,842,172