Act Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	2.77	2.77	2.75	2.76	2.76	-0.36%	6,602,415
Aug 10, 2026	2.77	2.78	2.75	2.77	2.77	-	7,448,679
Aug 9, 2026	2.76	2.79	2.77	2.77	2.77	0.36%	5,848,166
Aug 6, 2026	2.77	2.81	2.76	2.76	2.76	-0.36%	13,539,559
Aug 5, 2026	2.77	2.80	2.76	2.77	2.77	-	14,555,427
Aug 4, 2026	2.76	2.80	2.75	2.77	2.77	0.36%	12,725,898
Aug 3, 2026	2.78	2.80	2.76	2.76	2.76	-0.72%	8,686,973
Aug 2, 2026	2.76	2.78	2.76	2.78	2.78	0.72%	5,805,685
Jul 30, 2026	2.78	2.78	2.72	2.76	2.76	-0.72%	7,106,116
Jul 29, 2026	2.77	2.79	2.75	2.78	2.78	0.36%	5,945,778
Jul 28, 2026	2.79	2.81	2.77	2.77	2.77	-0.72%	22,381,779
Jul 27, 2026	2.76	2.82	2.76	2.79	2.79	1.09%	11,375,821
Jul 26, 2026	2.77	2.80	2.76	2.76	2.76	-0.36%	7,240,022
Jul 22, 2026	2.79	2.80	2.73	2.77	2.77	-0.72%	23,016,836
Jul 21, 2026	2.77	2.81	2.76	2.79	2.79	0.72%	30,663,689
Jul 20, 2026	2.75	2.77	2.73	2.77	2.77	0.73%	6,951,555
Jul 19, 2026	2.75	2.78	2.73	2.75	2.75	-	12,676,580
Jul 16, 2026	2.77	2.81	2.74	2.75	2.75	-0.72%	14,049,880
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%	46,046,794
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