Act Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	2.39	2.41	2.34	2.36	2.36	-1.26%	6,092,138
Oct 21, 2026	2.42	2.45	2.38	2.39	2.39	-1.24%	3,926,646
Oct 20, 2026	2.43	2.46	2.41	2.42	2.42	-0.41%	5,480,154
Oct 19, 2026	2.38	2.44	2.33	2.43	2.43	2.10%	12,398,096
Oct 18, 2026	2.54	2.54	2.37	2.38	2.38	-6.30%	12,267,613
Oct 15, 2026	2.50	2.55	2.48	2.54	2.54	1.60%	6,756,534
Oct 14, 2026	2.50	2.53	2.49	2.50	2.50	-	7,217,355
Oct 13, 2026	2.54	2.58	2.45	2.50	2.50	-1.57%	15,190,715
Oct 12, 2026	2.60	2.62	2.54	2.54	2.54	-2.31%	10,456,385
Oct 11, 2026	2.63	2.72	2.59	2.60	2.60	-1.14%	17,859,493
Oct 7, 2026	2.62	2.65	2.60	2.63	2.63	0.38%	8,247,554
Oct 6, 2026	2.65	2.67	2.61	2.62	2.62	-1.13%	9,256,813
Oct 5, 2026	2.69	2.70	2.65	2.65	2.65	-1.49%	9,836,362
Oct 4, 2026	2.65	2.70	2.64	2.69	2.69	1.51%	14,367,874
Oct 1, 2026	2.60	2.66	2.61	2.65	2.65	1.92%	19,857,211
Sep 30, 2026	2.59	2.60	2.52	2.60	2.60	0.39%	21,530,416
Sep 29, 2026	2.61	2.67	2.57	2.59	2.59	-0.77%	19,070,306
Sep 28, 2026	2.63	2.69	2.53	2.61	2.61	-0.76%	27,983,584
Sep 27, 2026	2.83	2.88	2.63	2.63	2.63	-7.07%	35,022,379
Sep 24, 2026	2.96	2.99	2.77	2.83	2.83	-4.39%	47,141,805
Sep 23, 2026	2.95	3.13	2.96	2.96	2.96	0.34%	82,404,567
Sep 22, 2026	3.02	3.09	2.93	2.95	2.95	-2.32%	36,306,009
Sep 21, 2026	3.13	3.17	2.92	3.02	3.02	-3.51%	107,719,523
Sep 20, 2026	2.72	3.25	2.73	3.13	3.13	15.07%	276,002,688
Sep 17, 2026	2.69	2.73	2.68	2.72	2.72	1.12%	4,114,868
Sep 16, 2026	2.70	2.72	2.68	2.69	2.69	-0.37%	4,510,971
Sep 15, 2026	2.69	2.75	2.69	2.70	2.70	0.37%	6,534,019
Sep 14, 2026	2.75	2.78	2.69	2.69	2.69	-2.18%	10,267,962
Sep 13, 2026	2.73	2.85	2.75	2.75	2.75	0.73%	18,223,447
Sep 10, 2026	2.72	2.75	2.71	2.73	2.73	0.37%	4,927,457
Sep 9, 2026	2.76	2.76	2.72	2.72	2.72	-1.45%	7,927,342
Sep 8, 2026	2.81	2.82	2.74	2.76	2.76	-1.78%	11,498,171
Sep 7, 2026	2.80	2.84	2.78	2.81	2.81	0.36%	16,406,717
Sep 6, 2026	2.78	2.88	2.79	2.80	2.80	0.72%	40,252,649
Sep 3, 2026	2.74	2.78	2.74	2.78	2.78	1.46%	10,830,910
Sep 2, 2026	2.73	2.79	2.74	2.74	2.74	0.37%	14,671,327
Sep 1, 2026	2.70	2.75	2.68	2.73	2.73	1.11%	21,962,601
Aug 31, 2026	2.63	2.71	2.63	2.70	2.70	2.66%	17,149,330
Aug 30, 2026	2.67	2.68	2.63	2.63	2.63	-1.50%	5,852,055
Aug 26, 2026	2.68	2.68	2.65	2.67	2.67	-0.37%	5,102,486
Aug 25, 2026	2.68	2.69	2.65	2.68	2.68	-	10,303,390
Aug 24, 2026	2.71	2.72	2.67	2.68	2.68	-1.11%	5,190,294
Aug 23, 2026	2.66	2.71	2.68	2.71	2.71	1.88%	4,594,992
Aug 20, 2026	2.71	2.73	2.65	2.66	2.66	-1.85%	11,753,560
Aug 19, 2026	2.75	2.76	2.71	2.71	2.71	-1.45%	9,925,517
Aug 18, 2026	2.75	2.77	2.74	2.75	2.75	-	4,670,028
Aug 17, 2026	2.76	2.78	2.75	2.75	2.75	-0.36%	3,965,597
Aug 16, 2026	2.76	2.80	2.76	2.76	2.76	-	8,186,518
Aug 13, 2026	2.75	2.83	2.75	2.76	2.76	0.36%	29,654,358
Aug 12, 2026	2.76	2.77	2.75	2.75	2.75	-0.36%	7,621,613