ACARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	43.22	43.22	43.22	43.22	43.22	0.65%
Jul 7, 2026	42.94	42.94	42.94	42.94	42.94	-1.78%
Jul 6, 2026	43.72	43.72	43.72	43.72	43.72	1.56%
Jul 2, 2026	43.05	43.05	43.05	43.05	43.05	-1.31%
Jul 1, 2026	43.62	43.62	43.62	43.62	43.62	-1.60%
Jun 30, 2026	44.33	44.33	44.33	44.33	44.33	1.72%
Jun 29, 2026	43.58	43.58	43.58	43.58	43.58	2.98%
Jun 26, 2026	42.32	42.32	42.32	42.32	42.32	-0.61%
Jun 25, 2026	42.58	42.58	42.58	42.58	42.58	-0.77%
Jun 24, 2026	42.91	42.91	42.91	42.91	42.91	-0.46%
Jun 23, 2026	43.11	43.11	43.11	43.11	43.11	-2.40%
Jun 22, 2026	44.17	44.17	44.17	44.17	44.17	-1.71%
Jun 18, 2026	44.94	44.94	44.94	44.94	44.94	2.18%
Jun 17, 2026	43.98	43.98	43.98	43.98	43.98	-0.57%
Jun 16, 2026	44.23	44.23	44.23	44.23	44.23	-0.32%
Jun 15, 2026	44.37	44.37	44.37	44.37	44.37	5.14%
Jun 12, 2026	42.20	42.20	42.20	42.20	42.20	0.81%
Jun 11, 2026	41.86	41.86	41.86	41.86	41.86	2.40%
Jun 10, 2026	40.88	40.88	40.88	40.88	40.88	-2.87%
Jun 9, 2026	42.09	42.09	42.09	42.09	42.09	-0.75%
Jun 8, 2026	42.41	42.41	42.41	42.41	42.41	0.38%
Jun 5, 2026	42.25	42.25	42.25	42.25	42.25	-4.86%
Jun 4, 2026	44.41	44.41	44.41	44.41	44.41	0.25%
Jun 3, 2026	44.30	44.30	44.30	44.30	44.30	-1.25%
Jun 2, 2026	44.86	44.86	44.86	44.86	44.86	-0.33%
Jun 1, 2026	45.01	45.01	45.01	45.01	45.01	1.31%
May 29, 2026	44.43	44.43	44.43	44.43	44.43	0.63%
May 28, 2026	44.15	44.15	44.15	44.15	44.15	1.68%
May 27, 2026	43.42	43.42	43.42	43.42	43.42	0.67%
May 26, 2026	43.13	43.13	43.13	43.13	43.13	1.10%
May 22, 2026	42.66	42.66	42.66	42.66	42.66	-0.28%
May 21, 2026	42.78	42.78	42.78	42.78	42.78	1.23%
May 20, 2026	42.26	42.26	42.26	42.26	42.26	1.71%
May 19, 2026	41.55	41.55	41.55	41.55	41.55	-0.67%
May 18, 2026	41.83	41.83	41.83	41.83	41.83	-1.48%
May 15, 2026	42.46	42.46	42.46	42.46	42.46	-1.60%
May 14, 2026	43.15	43.15	43.15	43.15	43.15	1.60%
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%