Acteos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.86	0.86	0.82	0.82	0.82	0.98%	-
Mar 18, 2026	0.86	0.86	0.81	0.81	0.81	-4.46%	-
Mar 17, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	-
Mar 16, 2026	0.82	0.87	0.82	0.86	0.86	5.64%	-
Mar 13, 2026	0.82	0.84	0.81	0.82	0.82	0.25%	-
Mar 12, 2026	0.82	0.82	0.81	0.81	0.81	-0.25%	-
Mar 11, 2026	0.82	0.82	0.81	0.82	0.82	0.25%	-
Mar 10, 2026	0.82	0.83	0.81	0.81	0.81	-0.97%	-
Mar 9, 2026	0.79	0.83	0.79	0.82	0.82	0.49%	-
Mar 6, 2026	0.82	0.84	0.82	0.82	0.82	-	-
Mar 5, 2026	0.76	0.84	0.76	0.82	0.82	7.35%	-
Mar 4, 2026	0.82	0.85	0.76	0.76	0.76	-7.30%	-
Mar 3, 2026	0.86	0.89	0.82	0.82	0.82	-5.30%	-
Mar 2, 2026	0.90	0.91	0.87	0.87	0.87	-4.62%	-
Feb 27, 2026	0.91	0.92	0.91	0.91	0.91	-	-
Feb 26, 2026	0.91	0.92	0.91	0.91	0.91	-	-
Feb 25, 2026	0.91	0.92	0.91	0.91	0.91	-	-
Feb 24, 2026	0.90	0.92	0.90	0.91	0.91	1.56%	-
Feb 23, 2026	0.92	0.93	0.90	0.90	0.90	-2.61%	-
Feb 20, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Feb 19, 2026	0.91	0.94	0.91	0.92	0.92	0.88%	-
Feb 18, 2026	0.93	0.95	0.91	0.91	0.91	-1.94%	-
Feb 17, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	-
Feb 16, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Feb 13, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Feb 12, 2026	0.91	0.93	0.91	0.92	0.92	0.88%	-
Feb 11, 2026	0.92	0.93	0.91	0.91	0.91	-0.87%	-
Feb 10, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Feb 9, 2026	0.90	0.93	0.90	0.92	0.92	2.22%	-
Feb 6, 2026	0.91	0.94	0.90	0.90	0.90	-1.32%	-
Feb 5, 2026	0.93	0.93	0.91	0.91	0.91	-1.94%	-
Feb 4, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	-
Feb 3, 2026	0.91	0.93	0.91	0.92	0.92	0.88%	-
Feb 2, 2026	0.92	0.94	0.91	0.91	0.91	-1.94%	-
Jan 30, 2026	0.92	0.95	0.92	0.93	0.93	0.43%	-
Jan 29, 2026	0.92	0.95	0.92	0.93	0.93	-	-
Jan 28, 2026	0.91	0.93	0.91	0.93	0.93	1.76%	-
Jan 27, 2026	0.91	0.92	0.91	0.91	0.91	-	-
Jan 26, 2026	0.90	0.94	0.90	0.91	0.91	1.11%	-
Jan 23, 2026	0.89	0.92	0.89	0.90	0.90	0.90%	-
Jan 22, 2026	0.91	0.93	0.89	0.89	0.89	-1.98%	-
Jan 21, 2026	0.91	0.92	0.91	0.91	0.91	-	-
Jan 20, 2026	0.91	0.93	0.91	0.91	0.91	-0.66%	-
Jan 19, 2026	0.92	0.93	0.92	0.92	0.92	-0.43%	-
Jan 16, 2026	0.92	0.93	0.92	0.92	0.92	-0.22%	-
Jan 15, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Jan 14, 2026	0.93	0.93	0.92	0.92	0.92	0.22%	-
Jan 13, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Jan 12, 2026	0.93	0.93	0.92	0.92	0.92	-1.50%	-
Jan 9, 2026	0.94	0.94	0.92	0.93	0.93	-0.21%	-