KWSE:ACICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.46	0.46	0.45	0.46	0.46	-0.43%	804,979
Apr 22, 2026	0.47	0.47	0.46	0.46	0.46	-1.07%	135,697
Apr 21, 2026	0.46	0.47	0.46	0.47	0.47	0.87%	813,705
Apr 20, 2026	0.48	0.48	0.46	0.46	0.46	-2.53%	608,218
Apr 19, 2026	0.47	0.48	0.47	0.47	0.47	1.07%	416,979
Apr 16, 2026	0.48	0.48	0.47	0.47	0.47	-1.68%	1,495,383
Apr 15, 2026	0.47	0.49	0.47	0.48	0.48	1.71%	1,543,484
Apr 14, 2026	0.47	0.47	0.46	0.47	0.47	0.21%	389,365
Apr 13, 2026	0.45	0.47	0.45	0.47	0.47	4.70%	1,820,158
Apr 12, 2026	0.46	0.46	0.44	0.45	0.45	-1.97%	495,646
Apr 9, 2026	0.47	0.47	0.45	0.46	0.46	-2.36%	509,329
Apr 8, 2026	0.44	0.47	0.44	0.47	0.47	8.60%	2,854,805
Apr 7, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,062,323
Apr 6, 2026	0.44	0.44	0.44	0.44	0.44	0.69%	1,032,808
Apr 5, 2026	0.42	0.44	0.42	0.43	0.43	-2.70%	885,437
Apr 2, 2026	0.45	0.45	0.44	0.44	0.44	-2.42%	636,783
Apr 1, 2026	0.46	0.47	0.44	0.46	0.46	-1.09%	2,159,517
Mar 31, 2026	0.44	0.46	0.42	0.46	0.46	7.73%	2,236,555
Mar 30, 2026	0.43	0.44	0.42	0.43	0.43	0.23%	335,644
Mar 29, 2026	0.45	0.45	0.43	0.43	0.43	-5.96%	925,712
Mar 26, 2026	0.46	0.46	0.45	0.45	0.45	-0.22%	814,724
Mar 25, 2026	0.46	0.46	0.45	0.45	0.45	0.89%	572,330
Mar 24, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	1,808,484
Mar 18, 2026	0.47	0.47	0.47	0.47	0.47	-	409,724
Mar 17, 2026	0.47	0.48	0.47	0.47	0.47	-0.21%	598,577
Mar 16, 2026	0.48	0.48	0.47	0.47	0.47	-	368,632
Mar 15, 2026	0.49	0.49	0.47	0.47	0.47	-2.89%	1,111,845
Mar 12, 2026	0.49	0.49	0.49	0.49	0.49	-0.82%	314,068
Mar 11, 2026	0.49	0.50	0.49	0.49	0.49	0.41%	2,457,147
Mar 10, 2026	0.49	0.49	0.48	0.49	0.49	2.96%	1,486,212
Mar 9, 2026	0.49	0.49	0.47	0.47	0.47	-3.07%	2,522,619
Mar 8, 2026	0.49	0.50	0.49	0.49	0.49	-2.59%	737,901
Mar 5, 2026	0.47	0.51	0.47	0.50	0.50	7.28%	1,533,897
Mar 4, 2026	0.47	0.48	0.47	0.47	0.47	-0.64%	861,242
Mar 3, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	944,572
Mar 2, 2026	0.47	0.48	0.44	0.46	0.46	-6.12%	1,607,341
Feb 24, 2026	0.50	0.50	0.48	0.49	0.49	-0.61%	654,613
Feb 23, 2026	0.50	0.51	0.49	0.49	0.49	-1.00%	1,543,730
Feb 22, 2026	0.49	0.50	0.48	0.50	0.50	1.63%	1,339,369
Feb 19, 2026	0.51	0.51	0.49	0.49	0.49	-4.85%	4,305,813
Feb 18, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	4,017,838
Feb 17, 2026	0.48	0.52	0.48	0.52	0.52	8.56%	8,121,690
Feb 16, 2026	0.49	0.50	0.48	0.48	0.48	-1.84%	4,062,170
Feb 15, 2026	0.46	0.49	0.46	0.49	0.49	6.55%	5,672,629
Feb 12, 2026	0.46	0.47	0.46	0.46	0.46	0.44%	1,706,093
Feb 11, 2026	0.46	0.47	0.45	0.46	0.46	-	1,885,064
Feb 10, 2026	0.46	0.47	0.46	0.46	0.46	-	1,249,762
Feb 9, 2026	0.48	0.48	0.46	0.46	0.46	-3.39%	4,605,465
Feb 8, 2026	0.43	0.48	0.42	0.47	0.47	12.92%	7,160,947
Feb 5, 2026	0.43	0.43	0.42	0.42	0.42	-1.88%	937,532