Acteos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.79	0.80	0.79	0.79	0.79	-	265
Oct 8, 2026	0.79	0.81	0.79	0.79	0.79	-	35
Oct 7, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	33
Oct 6, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	34
Oct 5, 2026	0.79	0.79	0.79	0.79	0.79	-	87
Oct 2, 2026	0.81	0.81	0.79	0.79	0.79	-3.66%	51
Oct 1, 2026	0.78	0.82	0.78	0.82	0.82	4.86%	1,555
Sep 30, 2026	0.82	0.82	0.78	0.78	0.78	-3.46%	1,181
Sep 29, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	737
Sep 28, 2026	0.85	0.85	0.82	0.82	0.82	-2.38%	252
Sep 25, 2026	0.85	0.87	0.84	0.84	0.84	-1.18%	467
Sep 24, 2026	0.85	0.85	0.85	0.85	0.85	-	30
Sep 23, 2026	0.87	0.87	0.85	0.85	0.85	-	61
Sep 22, 2026	0.85	0.85	0.85	0.85	0.85	-	438
Sep 21, 2026	0.87	0.87	0.85	0.85	0.85	0.24%	43
Sep 18, 2026	0.85	0.85	0.85	0.85	0.85	-0.24%	711
Sep 17, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	216
Sep 16, 2026	0.87	0.87	0.85	0.87	0.87	-	361
Sep 15, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	128
Sep 14, 2026	0.85	0.85	0.85	0.85	0.85	-0.23%	77
Sep 11, 2026	0.85	0.85	0.85	0.85	0.85	0.24%	1
Sep 10, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	9
Sep 9, 2026	0.87	0.87	0.85	0.87	0.87	-	2,965
Sep 8, 2026	0.87	0.87	0.85	0.87	0.87	2.35%	1,876
Sep 7, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	11
Sep 4, 2026	0.85	0.87	0.85	0.87	0.87	2.59%	22
Sep 3, 2026	0.87	0.87	0.85	0.85	0.85	-0.24%	441
Sep 2, 2026	0.85	0.85	0.85	0.85	0.85	0.24%	1
Sep 1, 2026	0.85	0.85	0.85	0.85	0.85	-1.40%	45
Aug 31, 2026	0.86	0.86	0.86	0.86	0.86	-	23
Aug 28, 2026	0.86	0.86	0.86	0.86	0.86	1.42%	152
Aug 27, 2026	0.85	0.85	0.85	0.85	0.85	-	507
Aug 26, 2026	0.85	0.85	0.85	0.85	0.85	1.92%	24
Aug 25, 2026	0.83	0.83	0.83	0.83	0.83	0.24%	1
Aug 24, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	803
Aug 21, 2026	0.83	0.85	0.77	0.85	0.85	-	2,893
Aug 20, 2026	0.85	0.85	0.83	0.85	0.85	-	1,646
Aug 19, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	15
Aug 18, 2026	0.82	0.84	0.82	0.84	0.84	5.00%	200
Aug 17, 2026	0.81	0.85	0.80	0.80	0.80	-1.48%	1,811
Aug 14, 2026	0.81	0.81	0.81	0.81	0.81	0.25%	1
Aug 13, 2026	0.83	0.83	0.81	0.81	0.81	-4.71%	21
Aug 12, 2026	0.85	0.85	0.79	0.85	0.85	-	3,882
Aug 11, 2026	0.85	0.85	0.85	0.85	0.85	-	373
Aug 10, 2026	0.83	0.85	0.83	0.85	0.85	-	267
Aug 7, 2026	0.85	0.85	0.85	0.85	0.85	-	31
Aug 6, 2026	0.85	0.85	0.85	0.85	0.85	-	132
Aug 5, 2026	0.85	0.85	0.82	0.85	0.85	-	464
Aug 4, 2026	0.85	0.85	0.83	0.85	0.85	-	1,288
Aug 3, 2026	0.83	0.85	0.83	0.85	0.85	-	62