Acusensus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.23	1.24	1.23	1.24	-	1.65%	25,867
Jun 12, 2026	1.29	1.30	1.22	1.22	1.22	-3.19%	75,300
Jun 11, 2026	1.25	1.27	1.20	1.26	1.26	1.62%	48,336
Jun 10, 2026	1.31	1.31	1.20	1.24	1.24	-4.26%	18,797
Jun 9, 2026	1.19	1.31	1.19	1.29	1.29	8.40%	55,448
Jun 5, 2026	1.19	1.26	1.19	1.19	1.19	-	2,838,290
Jun 4, 2026	1.18	1.23	1.16	1.19	1.19	-0.42%	189,060
Jun 3, 2026	1.27	1.27	1.19	1.20	1.20	-7.36%	93,198
Jun 2, 2026	1.30	1.30	1.27	1.29	1.29	-0.77%	124,784
Jun 1, 2026	1.31	1.33	1.30	1.30	1.30	-2.26%	8,946
May 29, 2026	1.33	1.33	1.30	1.33	1.33	1.53%	14,335
May 28, 2026	1.36	1.36	1.27	1.31	1.31	-5.07%	807,719
May 27, 2026	1.32	1.38	1.32	1.38	1.38	5.34%	12,071
May 26, 2026	1.37	1.37	1.31	1.31	1.31	-7.09%	192
May 25, 2026	1.37	1.41	1.31	1.41	1.41	4.06%	35,899
May 22, 2026	1.39	1.41	1.36	1.36	1.36	-3.90%	22,212
May 21, 2026	1.36	1.41	1.36	1.41	1.41	3.68%	18,294
May 20, 2026	1.43	1.43	1.36	1.36	1.36	-2.86%	8,090
May 19, 2026	1.43	1.43	1.40	1.40	1.40	-1.75%	32,141
May 18, 2026	1.40	1.43	1.38	1.43	1.43	1.06%	105,995
May 15, 2026	1.35	1.43	1.35	1.41	1.41	4.44%	103,829
May 14, 2026	1.38	1.38	1.31	1.35	1.35	-5.26%	24,030
May 13, 2026	1.40	1.43	1.38	1.43	1.43	0.71%	17,914
May 12, 2026	1.39	1.42	1.36	1.42	1.42	1.80%	19,565
May 11, 2026	1.50	1.50	1.35	1.39	1.39	-4.14%	12,745
May 8, 2026	1.39	1.45	1.28	1.45	1.45	5.07%	115,850
May 7, 2026	1.45	1.45	1.36	1.38	1.38	-4.83%	47,273
May 6, 2026	1.52	1.52	1.38	1.45	1.45	-4.61%	206,495
May 5, 2026	1.50	1.52	1.42	1.52	1.52	1.67%	4,133
May 4, 2026	1.52	1.52	1.44	1.50	1.50	-1.64%	6,614
May 1, 2026	1.48	1.52	1.42	1.52	1.52	0.66%	68,534
Apr 30, 2026	1.47	1.53	1.47	1.51	1.51	-0.66%	46,592
Apr 29, 2026	1.53	1.54	1.49	1.52	1.52	-0.65%	36,774
Apr 28, 2026	1.56	1.57	1.52	1.53	1.53	-4.08%	7,203
Apr 27, 2026	1.61	1.61	1.53	1.60	1.60	-0.31%	13,393
Apr 24, 2026	1.60	1.61	1.59	1.60	1.60	-0.31%	2,399
Apr 23, 2026	1.60	1.64	1.58	1.61	1.61	-	262,600
Apr 22, 2026	1.65	1.65	1.60	1.61	1.61	-2.13%	13,451
Apr 21, 2026	1.66	1.71	1.63	1.64	1.64	-3.53%	69,672
Apr 20, 2026	1.62	1.75	1.61	1.70	1.70	4.62%	87,192
Apr 17, 2026	1.65	1.67	1.62	1.63	1.63	-1.52%	34,466
Apr 16, 2026	1.57	1.65	1.57	1.65	1.65	3.12%	24,274
Apr 15, 2026	1.53	1.60	1.51	1.60	1.60	4.58%	10,673
Apr 14, 2026	1.50	1.58	1.48	1.53	1.53	2.00%	17,858
Apr 13, 2026	1.46	1.50	1.44	1.50	1.50	0.67%	48,892
Apr 10, 2026	1.48	1.50	1.43	1.49	1.49	-1.32%	10,007
Apr 9, 2026	1.55	1.55	1.47	1.51	1.51	-1.95%	12,516
Apr 8, 2026	1.46	1.54	1.43	1.54	1.54	4.76%	316,009
Apr 7, 2026	1.50	1.51	1.47	1.47	1.47	-2.00%	258,136
Apr 2, 2026	1.50	1.50	1.45	1.50	1.50	0.67%	11,216