Acteos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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