Act Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.79	2.90	2.79	2.80	2.80	0.36%	21,012,690
Apr 22, 2026	2.80	2.85	2.77	2.79	2.79	-0.36%	11,267,830
Apr 21, 2026	2.76	2.87	2.77	2.80	2.80	1.45%	25,133,400
Apr 20, 2026	2.73	2.78	2.72	2.76	2.76	1.10%	19,077,450
Apr 19, 2026	2.69	2.77	2.69	2.73	2.73	1.49%	18,299,840
Apr 16, 2026	2.69	2.73	2.68	2.69	2.69	-	14,084,200
Apr 15, 2026	2.70	2.72	2.68	2.69	2.69	-0.37%	12,574,750
Apr 14, 2026	2.66	2.72	2.66	2.70	2.70	1.50%	6,846,637
Apr 9, 2026	2.67	2.69	2.66	2.66	2.66	-0.37%	2,563,808
Apr 8, 2026	2.64	2.72	2.66	2.67	2.67	1.14%	6,242,004
Apr 7, 2026	2.67	2.69	2.64	2.64	2.64	-1.12%	3,407,793
Apr 6, 2026	2.65	2.69	2.65	2.67	2.67	0.75%	7,830,391
Apr 5, 2026	2.65	2.68	2.65	2.65	2.65	-	3,412,983
Apr 2, 2026	2.71	2.71	2.64	2.65	2.65	-2.21%	10,869,990
Apr 1, 2026	2.61	2.71	2.61	2.71	2.71	3.83%	10,031,500
Mar 31, 2026	2.60	2.63	2.60	2.61	2.61	0.38%	925,818
Mar 30, 2026	2.63	2.65	2.59	2.60	2.60	-1.14%	4,528,163
Mar 29, 2026	2.66	2.66	2.63	2.63	2.63	-1.13%	1,502,987
Mar 26, 2026	2.68	2.68	2.64	2.66	2.66	-0.75%	2,525,885
Mar 25, 2026	2.66	2.68	2.65	2.68	2.68	0.75%	2,084,067
Mar 24, 2026	2.66	2.68	2.65	2.66	2.66	-	2,401,368
Mar 18, 2026	2.64	2.68	2.65	2.66	2.66	0.76%	3,488,185
Mar 17, 2026	2.61	2.66	2.62	2.64	2.64	1.15%	2,043,441
Mar 16, 2026	2.63	2.65	2.60	2.61	2.61	-0.76%	4,382,865
Mar 15, 2026	2.66	2.67	2.62	2.63	2.63	-1.13%	5,667,001
Mar 12, 2026	2.69	2.70	2.65	2.66	2.66	-1.12%	2,200,712
Mar 11, 2026	2.69	2.71	2.68	2.69	2.69	-	1,702,969
Mar 10, 2026	2.66	2.71	2.67	2.69	2.69	1.13%	6,282,335
Mar 9, 2026	2.63	2.66	2.62	2.66	2.66	1.14%	6,883,003
Mar 8, 2026	2.64	2.66	2.61	2.63	2.63	-0.38%	6,985,663
Mar 5, 2026	2.65	2.69	2.63	2.64	2.64	-0.38%	6,342,678
Mar 4, 2026	2.62	2.65	2.59	2.65	2.65	1.15%	6,696,511
Mar 3, 2026	2.62	2.63	2.60	2.62	2.62	-	2,122,686
Mar 2, 2026	2.64	2.67	2.62	2.62	2.62	-0.76%	2,143,969
Mar 1, 2026	2.69	2.65	2.54	2.64	2.64	-1.86%	3,911,267
Feb 26, 2026	2.67	2.70	2.65	2.69	2.69	0.75%	2,800,554
Feb 25, 2026	2.72	2.73	2.67	2.67	2.67	-1.84%	3,875,595
Feb 24, 2026	2.73	2.75	2.71	2.72	2.72	-0.37%	1,456,366
Feb 23, 2026	2.69	2.74	2.69	2.73	2.73	1.49%	1,556,027
Feb 22, 2026	2.76	2.81	2.69	2.69	2.69	-2.54%	4,054,221
Feb 19, 2026	2.84	2.86	2.74	2.76	2.76	-2.82%	7,940,316
Feb 18, 2026	2.74	2.86	2.73	2.84	2.84	3.65%	22,533,150
Feb 17, 2026	2.72	2.75	2.71	2.74	2.74	0.74%	3,098,266
Feb 16, 2026	2.75	2.79	2.72	2.72	2.72	-1.09%	8,374,694
Feb 15, 2026	2.74	2.77	2.74	2.75	2.75	0.36%	2,389,266
Feb 12, 2026	2.73	2.77	2.73	2.74	2.74	0.37%	3,167,974
Feb 11, 2026	2.78	2.80	2.73	2.73	2.73	-1.80%	3,430,534
Feb 10, 2026	2.77	2.84	2.78	2.78	2.78	0.36%	11,253,540
Feb 9, 2026	2.72	2.80	2.69	2.77	2.77	1.84%	14,784,050
Feb 8, 2026	2.67	2.73	2.68	2.72	2.72	1.87%	4,229,523