ACYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	20.83	20.83	20.68	20.78	20.41	0.28%	711,359
Apr 16, 2026	20.81	20.82	20.67	20.72	20.36	-0.07%	669,512
Apr 15, 2026	20.76	20.91	20.67	20.73	20.37	0.34%	560,070
Apr 14, 2026	20.94	20.94	20.63	20.66	20.30	-0.58%	831,669
Apr 13, 2026	20.88	20.88	20.70	20.78	20.42	0.33%	220,903
Apr 10, 2026	20.87	20.87	20.70	20.71	20.35	-0.02%	286,307
Apr 9, 2026	20.79	20.81	20.62	20.72	20.35	0.12%	451,308
Apr 8, 2026	20.77	20.77	20.62	20.69	20.33	0.93%	370,482
Apr 7, 2026	20.40	20.62	20.39	20.50	20.14	0.34%	702,186
Apr 6, 2026	20.50	20.54	20.42	20.43	20.07	-0.68%	398,176
Apr 2, 2026	20.49	20.57	20.35	20.57	20.21	0.98%	303,351
Apr 1, 2026	20.54	20.54	20.29	20.37	20.02	-0.05%	951,756
Mar 31, 2026	20.55	20.55	20.06	20.38	20.03	1.70%	1,131,980