Act Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	2.80	2.83	2.79	2.81	2.81	0.36%	6,003,974
Apr 26, 2026	2.80	2.85	2.80	2.80	2.80	-	8,835,814
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