ACYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.79	20.81	20.75	20.80	20.80	0.29%	2,491,087
Sep 17, 2026	20.77	20.81	20.74	20.74	20.74	0.14%	1,625,435
Sep 16, 2026	20.74	20.74	20.68	20.71	20.71	0.19%	2,252,092
Sep 15, 2026	20.71	20.73	20.66	20.67	20.67	-0.10%	3,061,980
Sep 14, 2026	20.68	20.71	20.66	20.69	20.69	-	1,830,303
Sep 11, 2026	20.72	20.74	20.68	20.69	20.69	-	1,755,722
Sep 10, 2026	20.70	20.70	20.65	20.69	20.69	-0.10%	1,674,854
Sep 9, 2026	20.70	20.73	20.68	20.71	20.71	-	2,163,660
Sep 8, 2026	20.73	20.76	20.69	20.71	20.71	0.10%	1,715,978
Sep 4, 2026	20.70	20.73	20.68	20.69	20.69	-0.05%	2,640,733
Sep 3, 2026	20.70	20.70	20.65	20.70	20.70	0.19%	2,673,546
Sep 2, 2026	20.66	20.67	20.62	20.66	20.66	0.10%	2,204,455
Sep 1, 2026	20.70	20.70	20.62	20.64	20.64	-0.13%	2,221,776
Aug 31, 2026	20.80	20.85	20.80	20.84	20.67	0.29%	1,851,077
Aug 28, 2026	20.84	20.84	20.77	20.78	20.61	-0.14%	1,474,196
Aug 27, 2026	20.78	20.83	20.77	20.81	20.64	0.14%	2,019,955
Aug 26, 2026	20.75	20.80	20.73	20.78	20.61	0.05%	2,386,953
Aug 25, 2026	20.75	20.80	20.74	20.77	20.60	0.24%	1,545,931
Aug 24, 2026	20.83	20.83	20.70	20.72	20.55	-0.10%	2,079,283
Aug 21, 2026	20.72	20.75	20.70	20.74	20.57	0.29%	3,351,278
Aug 20, 2026	20.72	20.72	20.68	20.68	20.51	-0.19%	1,512,878
Aug 19, 2026	20.72	20.73	20.69	20.72	20.55	0.10%	1,808,705
Aug 18, 2026	20.75	20.75	20.69	20.70	20.53	-0.29%	2,339,161
Aug 17, 2026	20.76	20.78	20.75	20.76	20.59	0.10%	1,529,646
Aug 14, 2026	20.77	20.78	20.70	20.74	20.57	-0.10%	1,537,610
Aug 13, 2026	20.73	20.81	20.71	20.76	20.59	0.19%	1,981,474
Aug 12, 2026	20.73	20.76	20.72	20.72	20.55	0.10%	1,623,206
Aug 11, 2026	20.72	20.73	20.69	20.70	20.53	0.05%	1,178,948
Aug 10, 2026	20.70	20.73	20.67	20.69	20.52	-0.05%	1,392,495
Aug 7, 2026	20.63	20.71	20.63	20.70	20.53	0.53%	1,375,088
Aug 6, 2026	20.60	20.65	20.55	20.59	20.42	-0.34%	2,970,877
Aug 5, 2026	20.65	20.69	20.63	20.66	20.49	-0.10%	1,592,711
Aug 4, 2026	20.62	20.69	20.60	20.68	20.51	0.53%	2,295,714
Aug 3, 2026	20.55	20.68	20.53	20.57	20.40	0.33%	1,869,249
Jul 31, 2026	20.71	20.73	20.60	20.69	20.33	-0.10%	1,498,219
Jul 30, 2026	20.58	20.74	20.55	20.71	20.35	0.98%	2,097,408
Jul 29, 2026	20.62	20.63	20.51	20.51	20.16	-0.29%	2,164,081
Jul 28, 2026	20.56	20.59	20.48	20.57	20.21	0.05%	1,814,513
Jul 27, 2026	20.58	20.64	20.52	20.56	20.20	0.10%	1,106,817
Jul 24, 2026	20.61	20.61	20.52	20.54	20.18	-0.19%	2,046,985
Jul 23, 2026	20.58	20.60	20.54	20.58	20.22	-0.24%	1,518,304
Jul 22, 2026	20.67	20.67	20.59	20.63	20.27	-0.19%	1,385,675
Jul 21, 2026	20.65	20.69	20.63	20.67	20.31	0.39%	1,316,217
Jul 20, 2026	20.65	20.66	20.58	20.59	20.23	-0.15%	1,576,579
Jul 17, 2026	20.62	20.63	20.56	20.62	20.26	-0.24%	3,364,488
Jul 16, 2026	20.68	20.69	20.63	20.67	20.31	0.05%	1,910,642
Jul 15, 2026	20.70	20.70	20.62	20.66	20.30	-	1,555,846
Jul 14, 2026	20.53	20.69	20.53	20.66	20.30	0.19%	2,068,138
Jul 13, 2026	20.65	20.67	20.61	20.62	20.26	-0.10%	1,438,745
Jul 10, 2026	20.67	20.67	20.61	20.64	20.28	-0.05%	1,561,656