ACARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 13, 2026	42.47	42.47	42.47	42.47	42.47	1.29%
May 12, 2026	41.93	41.93	41.93	41.93	41.93	-0.62%
May 11, 2026	42.19	42.19	42.19	42.19	42.19	0.55%
May 8, 2026	41.96	41.96	41.96	41.96	41.96	0.24%
May 7, 2026	41.86	41.86	41.86	41.86	41.86	-0.71%
May 6, 2026	42.16	42.16	42.16	42.16	42.16	2.65%
May 5, 2026	41.07	41.07	41.07	41.07	41.07	0.44%
May 4, 2026	40.89	40.89	40.89	40.89	40.89	0.86%
May 1, 2026	40.54	40.54	40.54	40.54	40.54	1.27%
Apr 30, 2026	40.03	40.03	40.03	40.03	40.03	0.25%
Apr 29, 2026	39.93	39.93	39.93	39.93	39.93	-0.08%
Apr 28, 2026	39.96	39.96	39.96	39.96	39.96	-1.33%
Apr 27, 2026	40.50	40.50	40.50	40.50	40.50	0.22%
Apr 24, 2026	40.41	40.41	40.41	40.41	40.41	1.28%
Apr 23, 2026	39.90	39.90	39.90	39.90	39.90	-0.97%
Apr 22, 2026	40.29	40.29	40.29	40.29	40.29	1.72%
Apr 21, 2026	39.61	39.61	39.61	39.61	39.61	-0.63%
Apr 20, 2026	39.86	39.86	39.86	39.86	39.86	-0.50%
Apr 17, 2026	40.06	40.06	40.06	40.06	40.06	1.21%
Apr 16, 2026	39.58	39.58	39.58	39.58	39.58	-0.08%
Apr 15, 2026	39.61	39.61	39.61	39.61	39.61	1.64%
Apr 14, 2026	38.97	38.97	38.97	38.97	38.97	2.63%
Apr 13, 2026	37.97	37.97	37.97	37.97	37.97	1.61%
Apr 10, 2026	37.37	37.37	37.37	37.37	37.37	1.30%
Apr 9, 2026	36.89	36.89	36.89	36.89	36.89	1.01%
Apr 8, 2026	36.52	36.52	36.52	36.52	36.52	3.05%
Apr 7, 2026	35.44	35.44	35.44	35.44	35.44	0.65%
Apr 6, 2026	35.21	35.21	35.21	35.21	35.21	0.51%
Apr 2, 2026	35.03	35.03	35.03	35.03	35.03	0.46%
Apr 1, 2026	34.87	34.87	34.87	34.87	34.87	1.04%
Mar 31, 2026	34.51	34.51	34.51	34.51	34.51	4.96%
Mar 30, 2026	32.88	32.88	32.88	32.88	32.88	-1.62%
Mar 27, 2026	33.42	33.42	33.42	33.42	33.42	-1.76%
Mar 26, 2026	34.02	34.02	34.02	34.02	34.02	-3.46%
Mar 25, 2026	35.24	35.24	35.24	35.24	35.24	0.83%
Mar 24, 2026	34.95	34.95	34.95	34.95	34.95	-0.88%
Mar 23, 2026	35.26	35.26	35.26	35.26	35.26	1.61%
Mar 20, 2026	34.70	34.70	34.70	34.70	34.70	-2.83%
Mar 19, 2026	35.71	35.71	35.71	35.71	35.71	-0.25%
Mar 18, 2026	35.80	35.80	35.80	35.80	35.80	-1.27%
Mar 17, 2026	36.26	36.26	36.26	36.26	36.26	0.14%
Mar 16, 2026	36.21	36.21	36.21	36.21	36.21	2.17%
Mar 13, 2026	35.44	35.44	35.44	35.44	35.44	-0.73%
Mar 12, 2026	35.70	35.70	35.70	35.70	35.70	-2.22%
Mar 11, 2026	36.51	36.51	36.51	36.51	36.51	0.61%
Mar 10, 2026	36.29	36.29	36.29	36.29	36.29	-0.22%
Mar 9, 2026	36.37	36.37	36.37	36.37	36.37	1.91%
Mar 6, 2026	35.69	35.69	35.69	35.69	35.69	-2.14%
Mar 5, 2026	36.47	36.47	36.47	36.47	36.47	0.33%
Mar 4, 2026	36.35	36.35	36.35	36.35	36.35	2.02%