Acteos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.92	0.94	0.92	0.94	0.94	1.96%	301
Jun 5, 2026	0.92	0.94	0.92	0.92	0.92	-1.92%	167
Jun 4, 2026	0.92	0.94	0.92	0.94	0.94	1.96%	394
Jun 3, 2026	0.95	0.95	0.92	0.92	0.92	-2.95%	957
Jun 2, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	27
Jun 1, 2026	0.95	0.96	0.92	0.96	0.96	-	3,385
May 29, 2026	0.93	0.96	0.91	0.96	0.96	3.01%	6,870
May 28, 2026	0.93	0.93	0.91	0.93	0.93	-	22
May 27, 2026	0.91	0.93	0.90	0.93	0.93	-	1,030
May 26, 2026	0.93	0.93	0.91	0.93	0.93	-	247
May 25, 2026	0.93	0.93	0.91	0.93	0.93	-	24
May 22, 2026	0.93	0.93	0.91	0.93	0.93	-	267
May 21, 2026	0.92	0.93	0.92	0.93	0.93	-	685
May 20, 2026	0.93	0.93	0.90	0.93	0.93	-	1,368
May 19, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	279
May 18, 2026	0.94	0.94	0.92	0.92	0.92	-	435
May 15, 2026	0.94	0.94	0.92	0.92	0.92	-1.08%	346
May 14, 2026	0.92	0.93	0.91	0.93	0.93	1.31%	420
May 13, 2026	0.92	0.92	0.90	0.92	0.92	2.00%	2,195
May 12, 2026	0.92	0.92	0.90	0.90	0.90	-1.96%	321
May 11, 2026	0.92	0.92	0.92	0.92	0.92	-	29
May 8, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	699
May 7, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	151
May 6, 2026	0.90	0.90	0.90	0.90	0.90	-	331
May 5, 2026	0.90	0.90	0.88	0.90	0.90	1.81%	257
May 4, 2026	0.90	0.90	0.88	0.88	0.88	-1.78%	404
Apr 30, 2026	0.90	0.90	0.88	0.90	0.90	2.05%	60
Apr 29, 2026	0.90	0.90	0.88	0.88	0.88	1.15%	610
Apr 28, 2026	0.88	0.90	0.87	0.87	0.87	-	1,623
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