ACARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 24, 2025	42.84	42.84	42.84	42.84	42.84	1.73%
Oct 23, 2025	42.11	42.11	42.11	42.11	42.11	1.49%
Oct 22, 2025	41.49	41.49	41.49	41.49	41.49	-1.03%
Oct 21, 2025	41.92	41.92	41.92	41.92	41.92	-0.69%
Oct 20, 2025	42.21	42.21	42.21	42.21	42.21	0.45%
Oct 17, 2025	42.02	42.02	42.02	42.02	42.02	-0.50%
Oct 16, 2025	42.23	42.23	42.23	42.23	42.23	-0.45%
Oct 15, 2025	42.42	42.42	42.42	42.42	42.42	0.50%
Oct 14, 2025	42.21	42.21	42.21	42.21	42.21	-1.70%
Oct 13, 2025	42.94	42.94	42.94	42.94	42.94	2.73%
Oct 10, 2025	41.80	41.80	41.80	41.80	41.80	-3.80%
Oct 9, 2025	43.45	43.45	43.45	43.45	43.45	0.39%
Oct 8, 2025	43.28	43.28	43.28	43.28	43.28	1.57%
Oct 7, 2025	42.61	42.61	42.61	42.61	42.61	-0.61%
Oct 6, 2025	42.87	42.87	42.87	42.87	42.87	-0.42%
Oct 3, 2025	43.05	43.05	43.05	43.05	43.05	-0.28%
Oct 2, 2025	43.17	43.17	43.17	43.17	43.17	0.65%
Oct 1, 2025	42.89	42.89	42.89	42.89	42.89	0.56%
Sep 30, 2025	42.65	42.65	42.65	42.65	42.65	0.47%
Sep 29, 2025	42.45	42.45	42.45	42.45	42.45	1.24%
Sep 26, 2025	41.93	41.93	41.93	41.93	41.93	0.53%
Sep 25, 2025	41.71	41.71	41.71	41.71	41.71	-0.93%
Sep 24, 2025	42.10	42.10	42.10	42.10	42.10	-0.38%
Sep 23, 2025	42.26	42.26	42.26	42.26	42.26	-1.26%
Sep 22, 2025	42.80	42.80	42.80	42.80	42.80	0.99%
Sep 19, 2025	42.38	42.38	42.38	42.38	42.38	1.17%
Sep 18, 2025	41.89	41.89	41.89	41.89	41.89	0.94%
Sep 17, 2025	41.50	41.50	41.50	41.50	41.50	-0.26%
Sep 16, 2025	41.61	41.61	41.61	41.61	41.61	-0.07%
Sep 15, 2025	41.64	41.64	41.64	41.64	41.64	1.09%
Sep 12, 2025	41.19	41.19	41.19	41.19	41.19	0.39%
Sep 11, 2025	41.03	41.03	41.03	41.03	41.03	-0.07%
Sep 10, 2025	41.06	41.06	41.06	41.06	41.06	1.16%
Sep 9, 2025	40.59	40.59	40.59	40.59	40.59	1.63%
Sep 8, 2025	39.94	39.94	39.94	39.94	39.94	1.45%
Sep 5, 2025	39.37	39.37	39.37	39.37	39.37	-0.23%
Sep 4, 2025	39.46	39.46	39.46	39.46	39.46	1.34%
Sep 3, 2025	38.94	38.94	38.94	38.94	38.94	0.78%
Sep 2, 2025	38.64	38.64	38.64	38.64	38.64	-0.97%
Aug 29, 2025	39.02	39.02	39.02	39.02	39.02	-1.66%
Aug 28, 2025	39.68	39.68	39.68	39.68	39.68	1.15%
Aug 27, 2025	39.23	39.23	39.23	39.23	39.23	-0.03%
Aug 26, 2025	39.24	39.24	39.24	39.24	39.24	1.11%
Aug 25, 2025	38.81	38.81	38.81	38.81	38.81	0.13%
Aug 22, 2025	38.76	38.76	38.76	38.76	38.76	2.00%
Aug 21, 2025	38.00	38.00	38.00	38.00	38.00	-0.34%
Aug 20, 2025	38.13	38.13	38.13	38.13	38.13	-0.83%
Aug 19, 2025	38.45	38.45	38.45	38.45	38.45	-2.36%
Aug 18, 2025	39.38	39.38	39.38	39.38	39.38	0.03%
Aug 15, 2025	39.37	39.37	39.37	39.37	39.37	-0.03%