Act Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.29	2.30	2.26	2.26	2.26	-1.31%	4,101,859
Nov 11, 2026	2.30	2.32	2.26	2.29	2.29	-0.43%	6,881,001
Nov 10, 2026	2.24	2.34	2.23	2.30	2.30	2.68%	22,973,412
Nov 9, 2026	2.26	2.29	2.19	2.24	2.24	-0.88%	11,822,941
Nov 8, 2026	2.20	2.29	2.12	2.26	2.26	2.73%	10,185,965
Nov 5, 2026	2.14	2.20	2.16	2.20	2.20	2.80%	5,878,174
Nov 4, 2026	2.10	2.15	2.11	2.14	2.14	1.90%	5,193,732
Nov 3, 2026	2.06	2.11	2.05	2.10	2.10	1.94%	3,100,798
Nov 2, 2026	2.10	2.13	2.02	2.06	2.06	-1.90%	4,869,720
Nov 1, 2026	2.16	2.17	2.09	2.10	2.10	-2.78%	4,878,781
Oct 29, 2026	2.11	2.22	2.08	2.16	2.16	2.37%	12,540,901
Oct 28, 2026	2.14	2.15	2.08	2.11	2.11	-1.40%	7,158,720
Oct 27, 2026	2.02	2.16	2.05	2.14	2.14	5.94%	10,660,168
Oct 26, 2026	1.99	2.16	1.95	2.02	2.02	1.51%	12,420,869
Oct 25, 2026	2.36	2.35	1.97	1.99	1.99	-15.68%	17,965,763
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