Act Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.79	2.81	2.76	2.77	2.77	-0.72%	7,087,957
Jul 14, 2026	2.77	2.83	2.69	2.79	2.79	0.72%	46,046,790
Jul 13, 2026	2.79	2.81	2.77	2.77	2.77	-0.72%	7,919,216
Jul 12, 2026	2.88	2.90	2.78	2.79	2.79	-3.12%	29,672,965
Jul 9, 2026	2.79	2.91	2.77	2.88	2.88	3.23%	21,559,558
Jul 8, 2026	2.85	2.86	2.78	2.79	2.79	-2.11%	30,025,010
Jul 7, 2026	2.77	2.85	2.76	2.85	2.85	2.89%	45,273,105
Jul 6, 2026	2.67	2.78	2.66	2.77	2.77	3.75%	19,282,935
Jul 5, 2026	2.66	2.68	2.64	2.67	2.67	0.38%	6,079,663
Jul 1, 2026	2.66	2.69	2.65	2.66	2.66	-	3,608,790
Jun 30, 2026	2.66	2.72	2.63	2.66	2.66	-	12,222,100
Jun 29, 2026	2.55	2.70	2.56	2.66	2.66	4.31%	23,090,369
Jun 28, 2026	2.68	2.69	2.50	2.55	2.55	-4.85%	59,040,531
Jun 25, 2026	2.69	2.72	2.68	2.68	2.68	-0.37%	6,259,883
Jun 24, 2026	2.70	2.72	2.69	2.69	2.69	-0.37%	5,199,535
Jun 23, 2026	2.74	2.76	2.69	2.70	2.70	-1.46%	9,437,906
Jun 22, 2026	2.78	2.79	2.74	2.74	2.74	-1.44%	4,712,153
Jun 21, 2026	2.73	2.81	2.72	2.78	2.78	1.83%	12,533,057
Jun 17, 2026	2.72	2.73	2.71	2.73	2.73	0.37%	2,744,392
Jun 16, 2026	2.71	2.74	2.71	2.72	2.72	0.37%	1,887,396
Jun 15, 2026	2.72	2.75	2.71	2.71	2.71	-0.37%	4,103,488
Jun 14, 2026	2.70	2.75	2.71	2.72	2.72	0.74%	3,618,501
Jun 11, 2026	2.73	2.73	2.70	2.70	2.70	-1.10%	4,345,406
Jun 10, 2026	2.75	2.78	2.73	2.73	2.73	-0.73%	13,128,430
Jun 9, 2026	2.74	2.76	2.73	2.75	2.75	0.36%	13,716,877
Jun 8, 2026	2.75	2.75	2.73	2.74	2.74	-0.36%	5,683,674
Jun 7, 2026	2.76	2.78	2.75	2.75	2.75	-0.36%	4,713,650
Jun 4, 2026	2.76	2.81	2.76	2.76	2.76	-	16,237,260
Jun 3, 2026	2.78	2.79	2.75	2.76	2.76	-0.72%	7,782,028
Jun 2, 2026	2.80	2.80	2.77	2.78	2.78	-0.71%	5,401,284
Jun 1, 2026	2.75	2.81	2.75	2.80	2.80	1.82%	8,723,125
May 25, 2026	2.77	2.79	2.75	2.75	2.75	-0.72%	2,294,567
May 24, 2026	2.74	2.78	2.74	2.77	2.77	1.09%	2,930,902
May 21, 2026	2.73	2.76	2.73	2.74	2.74	0.37%	3,538,083
May 20, 2026	2.79	2.82	2.73	2.73	2.73	-2.15%	8,784,321
May 19, 2026	2.78	2.81	2.78	2.79	2.79	0.36%	5,943,026
May 18, 2026	2.83	2.84	2.78	2.78	2.78	-1.77%	17,866,720
May 17, 2026	2.88	2.90	2.83	2.83	2.83	-1.74%	8,135,033
May 14, 2026	2.89	2.89	2.86	2.88	2.88	-0.35%	7,154,924
May 13, 2026	2.90	2.93	2.87	2.89	2.89	-0.34%	8,875,624
May 12, 2026	2.89	2.93	2.87	2.90	2.90	0.35%	19,891,630
May 11, 2026	2.81	2.92	2.80	2.89	2.89	2.85%	38,900,850
May 10, 2026	2.79	2.83	2.79	2.81	2.81	0.72%	8,311,989
May 6, 2026	2.81	2.85	2.79	2.79	2.79	-0.71%	13,645,830
May 5, 2026	2.79	2.82	2.78	2.81	2.81	0.72%	7,499,751
May 4, 2026	2.84	2.86	2.78	2.79	2.79	-1.76%	24,778,100
May 3, 2026	2.84	2.88	2.83	2.84	2.84	-	17,530,510
Apr 30, 2026	2.81	2.86	2.80	2.84	2.84	1.07%	9,694,711
Apr 29, 2026	2.79	2.87	2.76	2.81	2.81	0.72%	11,989,310
Apr 28, 2026	2.81	2.82	2.79	2.79	2.79	-0.71%	4,421,440