Pasupati Acrylon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	55.98	57.10	53.52	53.95	53.95	9.90%	88,987
Feb 11, 2026	49.93	50.55	48.96	49.09	49.09	-1.23%	5,242
Feb 10, 2026	50.65	51.58	49.45	49.70	49.70	0.57%	10,635
Feb 9, 2026	47.42	49.87	47.42	49.42	49.42	4.22%	4,080
Feb 6, 2026	49.50	49.50	47.42	47.42	47.42	-3.85%	7,972
Feb 5, 2026	49.65	50.58	48.35	49.32	49.32	1.59%	6,289
Feb 4, 2026	46.84	49.14	46.84	48.55	48.55	4.43%	12,187
Feb 3, 2026	46.40	46.55	45.23	46.49	46.49	5.64%	1,341
Feb 2, 2026	47.85	47.85	43.66	44.01	44.01	-1.81%	6,255
Feb 1, 2026	44.84	46.00	44.21	44.82	44.82	-1.84%	2,321
Jan 30, 2026	44.94	46.12	44.77	45.66	45.66	1.22%	10,525
Jan 29, 2026	45.92	46.10	44.72	45.11	45.11	-0.20%	12,439
Jan 28, 2026	44.76	45.48	44.76	45.20	45.20	2.40%	523
Jan 27, 2026	44.54	44.85	43.80	44.14	44.14	-0.18%	7,688
Jan 23, 2026	45.50	45.63	44.10	44.22	44.22	-3.49%	7,520
Jan 22, 2026	44.85	46.00	44.55	45.82	45.82	3.71%	12,489
Jan 21, 2026	44.76	45.43	43.65	44.18	44.18	0.59%	10,155
Jan 20, 2026	48.92	48.92	43.83	43.92	43.92	-8.73%	10,504
Jan 19, 2026	47.86	49.71	47.43	48.12	48.12	0.19%	2,005
Jan 16, 2026	48.80	48.80	47.85	48.03	48.03	0.40%	1,466
Jan 14, 2026	46.65	48.80	46.65	47.84	47.84	0.50%	4,992
Jan 13, 2026	47.94	48.85	47.50	47.60	47.60	0.15%	18,076
Jan 12, 2026	46.06	48.40	45.50	47.53	47.53	0.91%	4,637
Jan 9, 2026	49.15	49.15	47.10	47.10	47.10	-4.17%	4,648
Jan 8, 2026	50.15	50.15	48.83	49.15	49.15	-3.27%	4,958
Jan 7, 2026	49.50	50.81	48.95	50.81	50.81	3.36%	2,707
Jan 6, 2026	45.80	50.94	45.80	49.16	49.16	-1.09%	10,168
Jan 5, 2026	50.93	51.61	49.50	49.70	49.70	-2.72%	5,291
Jan 2, 2026	51.97	52.91	50.52	51.09	51.09	-1.69%	27,334
Jan 1, 2026	54.38	54.80	51.94	51.97	51.97	-2.05%	7,820
Dec 31, 2025	53.55	54.06	52.12	53.06	53.06	-3.63%	15,042
Dec 30, 2025	53.75	55.47	53.75	55.06	55.06	2.44%	7,359
Dec 29, 2025	53.09	53.75	53.06	53.75	53.75	-1.38%	151
Dec 26, 2025	54.07	55.83	53.65	54.50	54.50	0.66%	6,279
Dec 24, 2025	54.63	56.32	54.01	54.14	54.14	-0.37%	5,153
Dec 23, 2025	54.10	54.50	53.85	54.34	54.34	0.22%	6,510
Dec 22, 2025	52.12	55.00	52.12	54.22	54.22	2.98%	5,867
Dec 19, 2025	52.01	52.80	52.01	52.65	52.65	1.23%	2,790
Dec 18, 2025	53.18	53.18	52.00	52.01	52.01	-3.22%	11,397
Dec 17, 2025	54.65	55.75	53.72	53.74	53.74	-1.27%	8,261
Dec 16, 2025	54.00	54.73	53.09	54.43	54.43	0.93%	6,548
Dec 15, 2025	51.59	54.00	51.59	53.93	53.93	3.47%	7,758
Dec 12, 2025	52.14	52.78	51.19	52.12	52.12	0.40%	2,492
Dec 11, 2025	51.50	52.50	50.95	51.91	51.91	0.48%	8,156
Dec 10, 2025	51.55	52.86	51.40	51.66	51.66	-1.00%	11,066
Dec 9, 2025	53.97	55.32	51.49	52.18	52.18	0.25%	42,635
Dec 8, 2025	54.02	54.51	51.96	52.05	52.05	-5.57%	8,742
Dec 5, 2025	55.81	57.70	54.56	55.12	55.12	-1.73%	5,290
Dec 4, 2025	56.72	57.87	55.45	56.09	56.09	-2.11%	13,474
Dec 3, 2025	59.77	59.77	56.64	57.30	57.30	-3.03%	17,044