ACYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	20.77	20.79	20.77	20.79	20.79	0.24%	1,804,751
Oct 8, 2026	20.76	20.78	20.74	20.74	20.74	-0.10%	2,415,932
Oct 7, 2026	20.76	20.77	20.70	20.76	20.76	-	3,755,796
Oct 6, 2026	20.80	20.82	20.73	20.76	20.76	-	2,709,697
Oct 5, 2026	20.75	20.81	20.69	20.76	20.76	0.05%	2,633,410
Oct 2, 2026	20.77	20.77	20.72	20.75	20.75	0.24%	2,929,227
Oct 1, 2026	20.73	20.74	20.65	20.70	20.70	0.06%	2,810,040
Sep 30, 2026	20.87	20.90	20.85	20.86	20.69	0.10%	3,082,796
Sep 29, 2026	20.85	20.87	20.79	20.84	20.67	0.14%	1,614,986
Sep 28, 2026	20.86	20.86	20.80	20.81	20.64	-0.10%	1,827,576
Sep 25, 2026	20.85	20.87	20.81	20.83	20.66	-0.10%	1,873,016
Sep 24, 2026	20.84	20.85	20.79	20.85	20.68	-0.05%	1,839,311
Sep 23, 2026	20.89	20.89	20.83	20.86	20.69	-0.14%	3,100,383
Sep 22, 2026	20.88	20.90	20.85	20.89	20.72	-	2,587,432
Sep 21, 2026	20.83	20.89	20.81	20.89	20.72	0.43%	2,282,221
Sep 18, 2026	20.79	20.81	20.75	20.80	20.63	0.29%	2,491,096
Sep 17, 2026	20.77	20.81	20.74	20.74	20.57	0.14%	1,625,935
Sep 16, 2026	20.74	20.74	20.68	20.71	20.54	0.19%	2,252,093
Sep 15, 2026	20.71	20.73	20.66	20.67	20.50	-0.10%	3,061,981
Sep 14, 2026	20.68	20.71	20.66	20.69	20.52	-	1,830,303
Sep 11, 2026	20.72	20.74	20.68	20.69	20.52	-	1,755,922
Sep 10, 2026	20.70	20.70	20.65	20.69	20.52	-0.10%	1,674,854
Sep 9, 2026	20.70	20.73	20.68	20.71	20.54	-	2,163,661
Sep 8, 2026	20.73	20.76	20.69	20.71	20.54	0.10%	1,715,979
Sep 4, 2026	20.70	20.73	20.68	20.69	20.52	-0.05%	2,641,333
Sep 3, 2026	20.70	20.70	20.65	20.70	20.53	0.19%	2,674,542
Sep 2, 2026	20.66	20.67	20.62	20.66	20.49	0.10%	2,204,455
Sep 1, 2026	20.70	20.70	20.62	20.64	20.47	-0.13%	2,221,776
Aug 31, 2026	20.80	20.85	20.80	20.84	20.50	0.29%	1,851,077
Aug 28, 2026	20.84	20.84	20.77	20.78	20.44	-0.14%	1,474,196
Aug 27, 2026	20.78	20.83	20.77	20.81	20.47	0.14%	2,019,955
Aug 26, 2026	20.75	20.80	20.73	20.78	20.44	0.05%	2,386,953
Aug 25, 2026	20.75	20.80	20.74	20.77	20.43	0.24%	1,545,931
Aug 24, 2026	20.83	20.83	20.70	20.72	20.38	-0.10%	2,079,283
Aug 21, 2026	20.72	20.75	20.70	20.74	20.40	0.29%	3,351,278
Aug 20, 2026	20.72	20.72	20.68	20.68	20.34	-0.19%	1,512,878
Aug 19, 2026	20.72	20.73	20.69	20.72	20.38	0.10%	1,808,705
Aug 18, 2026	20.75	20.75	20.69	20.70	20.36	-0.29%	2,339,161
Aug 17, 2026	20.76	20.78	20.75	20.76	20.42	0.10%	1,529,646
Aug 14, 2026	20.77	20.78	20.70	20.74	20.40	-0.10%	1,537,610
Aug 13, 2026	20.73	20.81	20.71	20.76	20.42	0.19%	1,981,474
Aug 12, 2026	20.73	20.76	20.72	20.72	20.38	0.10%	1,623,206
Aug 11, 2026	20.72	20.73	20.69	20.70	20.36	0.05%	1,178,948
Aug 10, 2026	20.70	20.73	20.67	20.69	20.35	-0.05%	1,392,495
Aug 7, 2026	20.63	20.71	20.63	20.70	20.36	0.53%	1,375,088
Aug 6, 2026	20.60	20.65	20.55	20.59	20.25	-0.34%	2,970,877
Aug 5, 2026	20.65	20.69	20.63	20.66	20.32	-0.10%	1,592,711
Aug 4, 2026	20.62	20.69	20.60	20.68	20.34	0.53%	2,295,714
Aug 3, 2026	20.55	20.68	20.53	20.57	20.23	0.33%	1,869,249
Jul 31, 2026	20.71	20.73	20.60	20.69	20.16	-0.10%	1,498,219