Pasupati Acrylon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	56.90	59.92	55.22	57.67	57.67	6.93%	61,253
May 21, 2026	54.60	54.99	53.50	53.93	53.93	1.33%	2,254
May 20, 2026	53.17	53.49	52.87	53.22	53.22	0.38%	1,463
May 19, 2026	53.24	53.98	52.82	53.02	53.02	0.21%	10,955
May 18, 2026	53.00	53.11	51.72	52.91	52.91	-0.73%	2,822
May 15, 2026	54.78	54.78	53.30	53.30	53.30	-3.32%	4,224
May 14, 2026	53.75	56.70	53.20	55.13	55.13	4.41%	15,730
May 13, 2026	50.80	53.24	50.80	52.80	52.80	1.73%	2,340
May 12, 2026	54.04	54.26	51.40	51.90	51.90	-3.55%	6,015
May 11, 2026	55.00	58.00	53.50	53.81	53.81	-1.95%	55,159
May 8, 2026	53.61	55.00	53.09	54.88	54.88	1.63%	13,363
May 7, 2026	52.84	54.07	52.83	54.00	54.00	3.31%	3,041
May 6, 2026	56.79	56.79	51.65	52.27	52.27	-0.67%	11,876
May 5, 2026	51.85	54.30	51.60	52.62	52.62	1.88%	14,865
May 4, 2026	49.16	52.27	49.16	51.65	51.65	3.63%	10,111
Apr 30, 2026	49.35	50.78	49.16	49.84	49.84	-1.27%	5,107
Apr 29, 2026	50.40	50.95	49.12	50.48	50.48	0.20%	11,240
Apr 28, 2026	51.70	51.70	50.21	50.38	50.38	-1.16%	8,897
Apr 27, 2026	51.00	51.98	50.75	50.97	50.97	-0.06%	4,938
Apr 24, 2026	53.01	54.04	50.56	51.00	51.00	-5.75%	28,000
Apr 23, 2026	47.35	54.66	47.21	54.11	54.11	13.80%	66,502
Apr 22, 2026	47.72	48.21	47.35	47.55	47.55	-	5,719
Apr 21, 2026	48.00	48.59	47.29	47.55	47.55	-0.94%	7,754
Apr 20, 2026	49.26	49.43	47.57	48.00	48.00	-1.54%	3,245
Apr 17, 2026	48.84	48.84	48.30	48.75	48.75	2.14%	3,745
Apr 16, 2026	49.00	49.31	47.53	47.73	47.73	-1.38%	8,874
Apr 15, 2026	44.67	48.45	44.67	48.40	48.40	3.80%	15,286
Apr 13, 2026	44.64	47.72	44.64	46.63	46.63	0.39%	3,975
Apr 10, 2026	47.25	47.39	46.45	46.45	46.45	-0.28%	2,792
Apr 9, 2026	46.55	48.70	46.40	46.58	46.58	-1.94%	20,863
Apr 8, 2026	47.07	47.79	46.73	47.50	47.50	3.49%	28,021
Apr 7, 2026	46.25	47.80	45.71	45.90	45.90	-0.20%	6,956
Apr 6, 2026	51.40	51.40	43.89	45.99	45.99	5.00%	10,345
Apr 2, 2026	44.90	44.90	42.90	43.80	43.80	-2.45%	33,342
Apr 1, 2026	43.72	45.50	43.01	44.90	44.90	9.97%	7,914
Mar 30, 2026	41.61	41.69	40.39	40.83	40.83	-1.14%	10,770
Mar 27, 2026	41.56	43.73	41.00	41.30	41.30	-6.58%	18,792
Mar 25, 2026	44.15	45.10	44.08	44.21	44.21	1.56%	3,910
Mar 24, 2026	44.00	44.00	42.61	43.53	43.53	3.64%	5,785
Mar 23, 2026	43.45	43.45	41.60	42.00	42.00	-5.26%	14,329
Mar 20, 2026	45.16	45.54	44.33	44.33	44.33	0.02%	2,555
Mar 19, 2026	44.94	46.10	44.12	44.32	44.32	-4.77%	33,954
Mar 18, 2026	45.62	46.66	45.30	46.54	46.54	4.63%	2,462
Mar 17, 2026	44.56	45.51	44.15	44.48	44.48	1.28%	2,050
Mar 16, 2026	45.00	45.00	43.25	43.92	43.92	-2.36%	6,485
Mar 13, 2026	46.31	46.31	44.40	44.98	44.98	-3.66%	15,669
Mar 12, 2026	46.72	47.39	46.22	46.69	46.69	-0.72%	5,101
Mar 11, 2026	48.24	48.62	46.60	47.03	47.03	-3.17%	11,615
Mar 10, 2026	46.61	48.85	46.61	48.57	48.57	3.76%	8,674
Mar 9, 2026	49.60	49.60	46.00	46.81	46.81	-2.88%	3,917