Acinque Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	2.24	2.28	2.24	2.28	2.28	1.79%	2,375
Oct 30, 2025	2.24	2.28	2.24	2.24	2.24	-2.61%	1,280
Oct 29, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	1,300
Oct 28, 2025	2.28	2.28	2.26	2.28	2.28	-0.87%	5,360
Oct 27, 2025	2.28	2.30	2.26	2.30	2.30	1.77%	11,701
Oct 24, 2025	2.24	2.26	2.24	2.26	2.26	-	5,254
Oct 23, 2025	2.26	2.26	2.24	2.26	2.26	0.89%	810
Oct 22, 2025	2.24	2.24	2.24	2.24	2.24	-	525
Oct 21, 2025	2.24	2.24	2.24	2.24	2.24	-	2,177
Oct 20, 2025	2.22	2.26	2.22	2.24	2.24	-0.88%	1,325
Oct 17, 2025	2.20	2.26	2.20	2.26	2.26	0.89%	16,110
Oct 16, 2025	2.20	2.24	2.18	2.24	2.24	1.82%	18,874
Oct 15, 2025	2.22	2.24	2.18	2.20	2.20	-	4,581
Oct 14, 2025	2.20	2.20	2.20	2.20	2.20	-1.79%	2,248
Oct 13, 2025	2.20	2.24	2.20	2.24	2.24	0.90%	8,791
Oct 10, 2025	2.22	2.24	2.22	2.22	2.22	-	6,209
Oct 9, 2025	2.20	2.22	2.20	2.22	2.22	-0.89%	13,167
Oct 8, 2025	2.20	2.24	2.18	2.24	2.24	-	2,699
Oct 7, 2025	2.22	2.24	2.22	2.24	2.24	0.90%	11,389
Oct 6, 2025	2.18	2.22	2.16	2.22	2.22	1.83%	1,895
Oct 3, 2025	2.18	2.18	2.18	2.18	2.18	-0.91%	4,075
Oct 2, 2025	2.20	2.20	2.20	2.20	2.20	-	3,026
Oct 1, 2025	2.18	2.24	2.18	2.20	2.20	0.92%	9,782
Sep 30, 2025	2.22	2.26	2.14	2.18	2.18	-1.80%	15,067
Sep 29, 2025	2.26	2.26	2.22	2.22	2.22	-0.89%	2,347