Acteos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.90	0.90	0.87	0.87	0.87	-3.12%	1,613
Apr 24, 2026	0.90	0.90	0.88	0.90	0.90	-0.22%	182
Apr 23, 2026	0.90	0.90	0.90	0.90	0.90	0.22%	65
Apr 22, 2026	0.88	0.90	0.88	0.90	0.90	1.81%	416
Apr 21, 2026	0.88	0.90	0.88	0.88	0.88	-3.08%	652
Apr 20, 2026	0.89	0.91	0.87	0.91	0.91	4.60%	2,152
Apr 17, 2026	0.87	0.89	0.87	0.87	0.87	-0.91%	1,070
Apr 16, 2026	0.88	0.88	0.87	0.88	0.88	-	92
Apr 15, 2026	0.86	0.88	0.86	0.88	0.88	-0.23%	1,665
Apr 14, 2026	0.87	0.88	0.87	0.88	0.88	2.80%	1,001
Apr 13, 2026	0.87	0.87	0.86	0.86	0.86	0.23%	515
Apr 10, 2026	0.85	0.87	0.85	0.85	0.85	0.47%	383
Apr 9, 2026	0.85	0.85	0.85	0.85	0.85	-2.75%	367
Apr 8, 2026	0.86	0.87	0.86	0.87	0.87	-1.58%	418
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