Acteos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.87	0.90	0.87	0.89	0.89	3.26%	323
Apr 2, 2026	0.83	0.86	0.83	0.86	0.86	-0.92%	1,852
Apr 1, 2026	0.85	0.87	0.85	0.87	0.87	2.36%	288
Mar 31, 2026	0.83	0.85	0.83	0.85	0.85	2.17%	171
Mar 30, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	121
Mar 27, 2026	0.84	0.86	0.83	0.86	0.86	2.38%	2,255
Mar 26, 2026	0.84	0.86	0.84	0.84	0.84	-1.87%	62
Mar 25, 2026	0.86	0.86	0.86	0.86	0.86	-2.51%	496
Mar 24, 2026	0.86	0.88	0.83	0.88	0.88	4.77%	1,348
Mar 23, 2026	0.85	0.91	0.83	0.84	0.84	-2.56%	8,884
Mar 20, 2026	0.85	0.86	0.81	0.86	0.86	1.18%	2,009
Mar 19, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	817
Mar 18, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	242
Mar 17, 2026	0.86	0.88	0.86	0.86	0.86	-2.05%	1,168
Mar 16, 2026	0.85	0.88	0.85	0.88	0.88	4.28%	1,665
Mar 13, 2026	0.83	0.93	0.83	0.84	0.84	2.43%	15,775
Mar 12, 2026	0.84	0.84	0.82	0.82	0.82	-2.14%	253
Mar 11, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	1,180
Mar 10, 2026	0.85	0.85	0.82	0.83	0.83	-2.12%	454
Mar 9, 2026	0.85	0.85	0.83	0.85	0.85	-1.17%	1,152
Mar 6, 2026	0.86	0.86	0.83	0.86	0.86	3.87%	1,604
Mar 5, 2026	0.81	0.86	0.79	0.83	0.83	5.90%	8,844
Mar 4, 2026	0.87	0.87	0.78	0.78	0.78	-11.96%	5,958
Mar 3, 2026	0.91	0.91	0.83	0.89	0.89	-3.49%	8,831
Mar 2, 2026	0.92	0.92	0.87	0.92	0.92	-0.22%	5,275
Feb 27, 2026	0.94	0.94	0.92	0.92	0.92	-1.08%	301
Feb 26, 2026	0.93	0.93	0.92	0.93	0.93	-0.64%	261
Feb 25, 2026	0.94	0.94	0.92	0.94	0.94	-0.21%	142
Feb 24, 2026	0.92	0.94	0.92	0.94	0.94	3.53%	1,754
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