Acinque Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.30	2.34	2.26	2.34	2.34	0.86%	8,845
Jan 15, 2026	2.32	2.32	2.32	2.32	2.32	-	700
Jan 14, 2026	2.32	2.32	2.26	2.32	2.32	1.75%	4,117
Jan 13, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Jan 12, 2026	2.30	2.30	2.28	2.28	2.28	-0.87%	1,139
Jan 9, 2026	2.32	2.32	2.30	2.30	2.30	-	1,549
Jan 8, 2026	2.34	2.34	2.30	2.30	2.30	-1.71%	548
Jan 7, 2026	2.34	2.36	2.30	2.34	2.34	1.74%	3,084
Jan 6, 2026	2.28	2.44	2.24	2.30	2.30	2.68%	8,833
Jan 5, 2026	2.28	2.28	2.22	2.24	2.24	-	8,420
Jan 2, 2026	2.26	2.26	2.22	2.24	2.24	-0.88%	4,267
Dec 30, 2025	2.22	2.26	2.20	2.26	2.26	1.80%	5,896
Dec 29, 2025	2.20	2.22	2.20	2.22	2.22	-	3,890
Dec 23, 2025	2.22	2.22	2.22	2.22	2.22	-	-
Dec 22, 2025	2.22	2.22	2.22	2.22	2.22	-	647
Dec 19, 2025	2.22	2.28	2.22	2.22	2.22	-	6,050
Dec 18, 2025	2.22	2.22	2.22	2.22	2.22	-	-
Dec 17, 2025	2.22	2.26	2.20	2.22	2.22	-1.77%	14,496
Dec 16, 2025	2.26	2.26	2.26	2.26	2.26	-	-
Dec 15, 2025	2.22	2.26	2.22	2.26	2.26	0.89%	10,951
Dec 12, 2025	2.24	2.24	2.24	2.24	2.24	0.90%	2,780
Dec 11, 2025	2.22	2.26	2.22	2.22	2.22	0.91%	12,479
Dec 10, 2025	2.20	2.20	2.20	2.20	2.20	-1.79%	1,650
Dec 9, 2025	2.20	2.26	2.16	2.24	2.24	1.82%	13,133
Dec 8, 2025	2.22	2.22	2.18	2.20	2.20	-0.90%	6,511
Dec 5, 2025	2.22	2.22	2.20	2.22	2.22	-	2,609
Dec 4, 2025	2.22	2.22	2.22	2.22	2.22	-	2,601
Dec 3, 2025	2.24	2.24	2.22	2.22	2.22	-1.77%	1,606
Dec 2, 2025	2.26	2.28	2.26	2.26	2.26	0.89%	6,656
Dec 1, 2025	2.26	2.26	2.22	2.24	2.24	-	2,130
Nov 28, 2025	2.24	2.24	2.24	2.24	2.24	-	-
Nov 27, 2025	2.22	2.24	2.22	2.24	2.24	-	1,930
Nov 26, 2025	2.22	2.24	2.22	2.24	2.24	-	1,000
Nov 25, 2025	2.24	2.24	2.24	2.24	2.24	-	-
Nov 24, 2025	2.24	2.24	2.24	2.24	2.24	-	-
Nov 21, 2025	2.24	2.26	2.24	2.24	2.24	0.90%	1,065
Nov 20, 2025	2.22	2.22	2.22	2.22	2.22	-	1,110
Nov 19, 2025	2.22	2.22	2.22	2.22	2.22	-	-
Nov 18, 2025	2.24	2.26	2.20	2.22	2.22	-0.89%	1,774
Nov 17, 2025	2.22	2.28	2.22	2.24	2.24	-	1,321
Nov 14, 2025	2.24	2.24	2.24	2.24	2.24	-	5,348
Nov 13, 2025	2.30	2.30	2.24	2.24	2.24	-0.88%	3,107
Nov 12, 2025	2.26	2.26	2.26	2.26	2.26	-0.88%	631
Nov 11, 2025	2.28	2.28	2.26	2.28	2.28	1.79%	3,571
Nov 10, 2025	2.28	2.30	2.24	2.24	2.24	-1.75%	1,723
Nov 7, 2025	2.30	2.30	2.26	2.28	2.28	-	1,729
Nov 6, 2025	2.26	2.30	2.26	2.28	2.28	-	7,775
Nov 5, 2025	2.28	2.28	2.28	2.28	2.28	-	1,791
Nov 4, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Nov 3, 2025	2.30	2.30	2.24	2.28	2.28	-	3,797