Acteos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.93	0.94	0.90	0.91	0.91	-3.62%	4,712
Feb 20, 2026	0.94	0.94	0.93	0.94	0.94	0.21%	376
Feb 19, 2026	0.96	0.96	0.93	0.94	0.94	-3.10%	619
Feb 18, 2026	0.97	0.97	0.92	0.97	0.97	-0.21%	2,265
Feb 17, 2026	0.96	0.97	0.94	0.97	0.97	1.04%	1,549
Feb 16, 2026	0.95	0.96	0.93	0.96	0.96	1.05%	5,172
Feb 13, 2026	0.95	0.95	0.93	0.95	0.95	-	412
Feb 12, 2026	0.93	0.95	0.93	0.95	0.95	3.26%	622
Feb 11, 2026	0.95	0.95	0.92	0.92	0.92	-2.95%	279
Feb 10, 2026	0.93	0.95	0.93	0.95	0.95	-0.21%	124
Feb 9, 2026	0.90	0.95	0.90	0.95	0.95	-0.84%	3,346
Feb 6, 2026	0.96	0.96	0.91	0.96	0.96	-	1,675
Feb 5, 2026	0.93	0.96	0.93	0.96	0.96	-	1,139
Feb 4, 2026	0.96	0.96	0.94	0.96	0.96	-	274
Feb 3, 2026	0.93	0.96	0.93	0.96	0.96	-1.24%	2,382
Feb 2, 2026	0.94	0.97	0.92	0.97	0.97	0.21%	3,245
Jan 30, 2026	0.97	0.97	0.94	0.97	0.97	3.86%	1,082
Jan 29, 2026	0.95	0.98	0.93	0.93	0.93	-2.31%	4,606
Jan 28, 2026	0.95	0.95	0.93	0.95	0.95	-	4,675
Jan 27, 2026	0.95	0.96	0.91	0.95	0.95	0.63%	6,266
Jan 26, 2026	0.94	0.95	0.94	0.95	0.95	0.85%	1,228
Jan 23, 2026	0.93	0.94	0.91	0.94	0.94	-0.84%	3,721
Jan 22, 2026	0.94	0.95	0.90	0.95	0.95	1.07%	6,003
Jan 21, 2026	0.92	0.94	0.92	0.94	0.94	1.96%	258
Jan 20, 2026	0.95	0.95	0.92	0.92	0.92	-2.95%	1,152
Jan 19, 2026	0.93	0.95	0.92	0.95	0.95	-0.21%	1,466
Jan 16, 2026	0.95	0.95	0.93	0.95	0.95	0.21%	2,154
Jan 15, 2026	0.95	0.95	0.93	0.95	0.95	-	74
Jan 14, 2026	0.95	0.95	0.93	0.95	0.95	1.94%	2,051
Jan 13, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	2,358
Jan 12, 2026	0.93	0.95	0.93	0.95	0.95	1.71%	3,343
Jan 9, 2026	0.94	0.96	0.93	0.93	0.93	-2.71%	8,121
Jan 8, 2026	0.94	0.96	0.94	0.96	0.96	-1.03%	2,125
Jan 7, 2026	0.95	0.97	0.94	0.97	0.97	1.04%	2,471
Jan 6, 2026	0.96	0.96	0.94	0.96	0.96	2.78%	1,219
Jan 5, 2026	0.94	0.96	0.93	0.93	0.93	-0.64%	4,124
Jan 2, 2026	0.97	0.97	0.94	0.94	0.94	-3.89%	1,809
Dec 31, 2025	0.98	0.98	0.94	0.98	0.98	-2.20%	14,619
Dec 30, 2025	0.95	1.05	0.95	1.00	1.00	6.38%	55,868
Dec 29, 2025	0.96	0.97	0.94	0.94	0.94	-2.08%	1,215
Dec 24, 2025	0.96	0.96	0.96	0.96	0.96	3.23%	212
Dec 23, 2025	0.96	0.97	0.93	0.93	0.93	-3.93%	1,928
Dec 22, 2025	0.95	0.97	0.95	0.97	0.97	1.89%	2,616
Dec 19, 2025	0.95	0.95	0.95	0.95	0.95	1.93%	123
Dec 18, 2025	0.93	0.95	0.93	0.93	0.93	0.22%	52
Dec 17, 2025	0.93	0.95	0.93	0.93	0.93	3.10%	557
Dec 16, 2025	0.97	0.97	0.90	0.90	0.90	-1.53%	5,280
Dec 15, 2025	0.92	0.97	0.91	0.92	0.92	-5.57%	8,516
Dec 12, 2025	0.96	0.97	0.94	0.97	0.97	0.83%	4,071
Dec 11, 2025	0.98	1.00	0.96	0.96	0.96	-1.64%	8,081