ACARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	36.41	36.41	36.41	36.41	36.41	0.25%
Feb 12, 2026	36.32	36.32	36.32	36.32	36.32	-2.39%
Feb 11, 2026	37.21	37.21	37.21	37.21	37.21	-0.19%
Feb 10, 2026	37.28	37.28	37.28	37.28	37.28	-0.21%
Feb 9, 2026	37.36	37.36	37.36	37.36	37.36	2.02%
Feb 6, 2026	36.62	36.62	36.62	36.62	36.62	3.39%
Feb 5, 2026	35.42	35.42	35.42	35.42	35.42	-2.24%
Feb 4, 2026	36.23	36.23	36.23	36.23	36.23	-2.92%
Feb 3, 2026	37.32	37.32	37.32	37.32	37.32	-1.40%
Feb 2, 2026	37.85	37.85	37.85	37.85	37.85	0.29%
Jan 30, 2026	37.74	37.74	37.74	37.74	37.74	-2.33%
Jan 29, 2026	38.64	38.64	38.64	38.64	38.64	-1.05%
Jan 28, 2026	39.05	39.05	39.05	39.05	39.05	0.36%
Jan 27, 2026	38.91	38.91	38.91	38.91	38.91	1.20%
Jan 26, 2026	38.45	38.45	38.45	38.45	38.45	0.26%
Jan 23, 2026	38.35	38.35	38.35	38.35	38.35	0.37%
Jan 22, 2026	38.21	38.21	38.21	38.21	38.21	0.92%
Jan 21, 2026	37.86	37.86	37.86	37.86	37.86	0.56%
Jan 20, 2026	37.65	37.65	37.65	37.65	37.65	-2.69%
Jan 16, 2026	38.69	38.69	38.69	38.69	38.69	-0.64%
Jan 15, 2026	38.94	38.94	38.94	38.94	38.94	0.80%
Jan 14, 2026	38.63	38.63	38.63	38.63	38.63	-1.83%
Jan 13, 2026	39.35	39.35	39.35	39.35	39.35	-0.10%
Jan 12, 2026	39.39	39.39	39.39	39.39	39.39	0.72%
Jan 9, 2026	39.11	39.11	39.11	39.11	39.11	1.19%
Jan 8, 2026	38.65	38.65	38.65	38.65	38.65	-1.20%
Jan 7, 2026	39.12	39.12	39.12	39.12	39.12	-0.51%
Jan 6, 2026	39.32	39.32	39.32	39.32	39.32	0.98%
Jan 5, 2026	38.94	38.94	38.94	38.94	38.94	1.04%
Jan 2, 2026	38.54	38.54	38.54	38.54	38.54	0.23%
Dec 31, 2025	38.45	38.45	38.45	38.45	38.45	-0.93%
Dec 30, 2025	38.81	38.81	38.81	38.81	38.81	-0.26%
Dec 29, 2025	38.91	38.91	38.91	38.91	38.91	-0.71%
Dec 26, 2025	39.19	39.19	39.19	39.19	39.19	-0.15%
Dec 24, 2025	39.25	39.25	39.25	39.25	39.25	0.28%
Dec 23, 2025	39.14	39.14	39.14	39.14	39.14	0.62%
Dec 22, 2025	38.90	38.90	38.90	38.90	38.90	0.88%
Dec 19, 2025	38.56	38.56	38.56	38.56	38.56	1.90%
Dec 18, 2025	37.84	37.84	37.84	37.84	37.84	2.13%
Dec 17, 2025	37.05	37.05	37.05	37.05	37.05	-11.47%
Dec 16, 2025	38.10	38.10	38.10	41.85	38.09	0.63%
Dec 15, 2025	37.86	37.86	37.86	41.59	37.86	-0.88%
Dec 12, 2025	38.20	38.20	38.20	41.96	38.19	-2.83%
Dec 11, 2025	39.31	39.31	39.31	43.18	39.31	0.02%
Dec 10, 2025	39.30	39.30	39.30	43.17	39.30	0.28%
Dec 9, 2025	39.19	39.19	39.19	43.05	39.19	0.05%
Dec 8, 2025	39.17	39.17	39.17	43.03	39.17	0.28%
Dec 5, 2025	39.06	39.06	39.06	42.91	39.06	0.16%
Dec 4, 2025	39.00	39.00	39.00	42.84	39.00	0.87%
Dec 3, 2025	38.66	38.66	38.66	42.47	38.66	-0.26%