Acinque Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.10	2.14	2.10	2.14	2.14	1.90%	1,058
Aug 10, 2026	2.14	2.14	2.10	2.10	2.10	-	1,060
Aug 7, 2026	2.10	2.10	2.10	2.10	2.10	-	1,258
Aug 6, 2026	2.10	2.10	2.10	2.10	2.10	-	52
Aug 5, 2026	2.14	2.14	2.10	2.10	2.10	-	1,653
Aug 4, 2026	2.10	2.14	2.10	2.10	2.10	-	937
Aug 3, 2026	2.10	2.10	2.08	2.10	2.10	-	1,201
Jul 31, 2026	2.14	2.14	2.10	2.10	2.10	-	1,135
Jul 30, 2026	2.14	2.14	2.10	2.10	2.10	-	1,276
Jul 29, 2026	2.10	2.16	2.10	2.10	2.10	0.96%	4,832
Jul 28, 2026	2.12	2.12	2.08	2.08	2.08	-0.95%	4,490
Jul 27, 2026	2.08	2.12	2.08	2.10	2.10	-	7,560
Jul 24, 2026	2.10	2.10	2.10	2.10	2.10	-0.94%	283
Jul 23, 2026	2.18	2.18	2.08	2.12	2.12	-0.93%	13,227
Jul 22, 2026	2.12	2.14	2.12	2.14	2.14	0.94%	1,889
Jul 21, 2026	2.12	2.12	2.12	2.12	2.12	-	1,915
Jul 20, 2026	2.14	2.14	2.12	2.12	2.12	-0.93%	2,544
Jul 17, 2026	2.18	2.18	2.12	2.14	2.14	-1.83%	10,103
Jul 16, 2026	2.18	2.18	2.18	2.18	2.18	-	204
Jul 15, 2026	2.18	2.18	2.18	2.18	2.18	-	2,883
Jul 14, 2026	2.18	2.18	2.18	2.18	2.18	-1.80%	171
Jul 13, 2026	2.20	2.22	2.16	2.22	2.22	0.91%	3,119
Jul 10, 2026	2.16	2.24	2.16	2.20	2.20	2.80%	14,785
Jul 9, 2026	2.12	2.16	2.12	2.14	2.14	-0.93%	9,600
Jul 8, 2026	2.22	2.22	2.12	2.16	2.16	-2.70%	29,418
Jul 7, 2026	2.26	2.30	2.22	2.22	2.22	-0.89%	28,720
Jul 6, 2026	2.20	2.30	2.18	2.24	2.24	-0.67%	15,997
Jul 3, 2026	2.28	2.40	2.24	2.34	2.26	3.54%	43,775
Jul 2, 2026	2.24	2.30	2.22	2.26	2.18	1.80%	18,276
Jul 1, 2026	2.22	2.30	2.18	2.22	2.14	0.91%	19,627
Jun 30, 2026	2.28	2.34	2.18	2.20	2.12	-2.65%	47,444
Jun 29, 2026	2.28	2.30	2.26	2.26	2.18	-1.74%	4,197
Jun 26, 2026	2.32	2.34	2.26	2.30	2.22	-	10,272
Jun 25, 2026	2.24	2.32	2.24	2.30	2.22	4.55%	32,966
Jun 24, 2026	2.24	2.24	2.20	2.20	2.12	0.92%	1,099
Jun 23, 2026	2.16	2.26	2.14	2.18	2.10	1.87%	11,232
Jun 22, 2026	2.14	2.18	2.14	2.14	2.06	-	2,276
Jun 19, 2026	2.18	2.18	2.14	2.14	2.06	-0.93%	2,072
Jun 18, 2026	2.16	2.16	2.16	2.16	2.08	-	-
Jun 17, 2026	2.16	2.16	2.16	2.16	2.08	-	418
Jun 16, 2026	2.16	2.16	2.16	2.16	2.08	-	763
Jun 15, 2026	2.16	2.16	2.16	2.16	2.08	-	894
Jun 12, 2026	2.16	2.16	2.16	2.16	2.08	1.89%	1,490
Jun 11, 2026	2.14	2.14	2.12	2.12	2.04	-0.93%	370
Jun 10, 2026	2.18	2.18	2.14	2.14	2.06	0.94%	4,267
Jun 9, 2026	2.12	2.12	2.12	2.12	2.04	-	-
Jun 8, 2026	2.16	2.16	2.12	2.12	2.04	-0.93%	1,381
Jun 5, 2026	2.14	2.18	2.12	2.14	2.06	0.94%	2,682
Jun 4, 2026	2.14	2.16	2.12	2.12	2.04	-1.85%	4,349
Jun 3, 2026	2.18	2.18	2.14	2.16	2.08	-	5,921