Acteos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	0.83	0.85	0.83	0.85	0.85	-	401
Jul 30, 2026	0.82	0.85	0.82	0.85	0.85	4.94%	1,239
Jul 29, 2026	0.82	0.84	0.81	0.81	0.81	-	2,815
Jul 28, 2026	0.85	0.85	0.80	0.81	0.81	-4.71%	4,785
Jul 27, 2026	0.85	0.85	0.83	0.85	0.85	-	2,141
Jul 24, 2026	0.86	0.87	0.85	0.85	0.85	-1.85%	1,187
Jul 23, 2026	0.86	0.87	0.86	0.87	0.87	1.88%	1,792
Jul 22, 2026	0.81	0.85	0.81	0.85	0.85	4.68%	1,468
Jul 21, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	1
Jul 20, 2026	0.83	0.83	0.80	0.80	0.80	-0.99%	1,742
Jul 17, 2026	0.81	0.81	0.81	0.81	0.81	-	740
Jul 16, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	19
Jul 15, 2026	0.83	0.83	0.83	0.83	0.83	-	81
Jul 14, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	41
Jul 13, 2026	0.83	0.83	0.81	0.81	0.81	-	405
Jul 10, 2026	0.83	0.83	0.81	0.81	0.81	-3.57%	2
Jul 9, 2026	0.80	0.84	0.80	0.84	0.84	4.74%	659
Jul 8, 2026	0.82	0.84	0.80	0.80	0.80	-0.99%	3,203
Jul 7, 2026	0.83	0.86	0.81	0.81	0.81	-3.34%	5,142
Jul 6, 2026	0.82	0.84	0.81	0.84	0.84	2.20%	428
Jul 3, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	711
Jul 2, 2026	0.84	0.84	0.82	0.84	0.84	-	373
Jul 1, 2026	0.84	0.84	0.84	0.84	0.84	0.24%	138
Jun 30, 2026	0.83	0.84	0.82	0.84	0.84	0.96%	626
Jun 29, 2026	0.86	0.86	0.83	0.83	0.83	-	2,137
Jun 26, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	2,581
Jun 25, 2026	0.86	0.86	0.84	0.84	0.84	-2.10%	574
Jun 24, 2026	0.84	0.86	0.84	0.86	0.86	2.14%	150
Jun 23, 2026	0.84	0.84	0.84	0.84	0.84	-	323
Jun 22, 2026	0.84	0.86	0.84	0.84	0.84	-1.18%	632