Pasupati Acrylon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	68.02	71.45	67.15	67.59	67.59	-1.99%	21,210
Jun 15, 2026	65.51	69.20	65.00	68.96	68.96	3.16%	20,727
Jun 12, 2026	67.00	70.00	64.10	66.85	66.85	-0.92%	13,152
Jun 11, 2026	72.00	72.00	67.47	67.47	67.47	-5.00%	5,955
Jun 10, 2026	73.50	73.50	70.85	71.02	71.02	-3.15%	46,743
Jun 9, 2026	77.45	78.50	72.00	73.33	73.33	-1.52%	59,695
Jun 8, 2026	73.72	78.99	70.80	74.46	74.46	0.49%	94,206
Jun 5, 2026	70.00	76.50	69.40	74.10	74.10	9.21%	201,773
Jun 4, 2026	66.66	69.70	66.66	67.85	67.85	0.80%	42,265
Jun 3, 2026	68.50	69.45	66.02	67.31	67.31	-0.63%	29,949
Jun 2, 2026	71.16	73.79	67.22	67.74	67.74	-2.19%	285,235
Jun 1, 2026	61.74	70.50	59.42	69.26	69.26	15.55%	319,757
May 29, 2026	61.86	63.02	59.50	59.94	59.94	-3.09%	42,622
May 27, 2026	58.36	64.10	58.36	61.85	61.85	5.98%	86,214
May 26, 2026	59.99	62.90	58.20	58.36	58.36	1.41%	137,267
May 25, 2026	59.84	60.10	57.15	57.55	57.55	-0.21%	42,561
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