ACBEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	33.18	33.18	33.18	33.18	33.18	0.42%
Aug 26, 2026	33.04	33.04	33.04	33.04	33.04	1.38%
Aug 25, 2026	32.59	32.59	32.59	32.59	32.59	0.79%
Aug 24, 2026	32.40	32.40	32.40	32.40	32.33	-1.37%
Aug 21, 2026	32.85	32.85	32.85	32.85	32.78	1.86%
Aug 20, 2026	32.25	32.25	32.25	32.25	32.18	1.83%
Aug 19, 2026	31.67	31.67	31.67	31.67	31.60	-2.07%
Aug 18, 2026	32.34	32.34	32.34	32.34	32.27	-1.70%
Aug 17, 2026	32.90	32.90	32.90	32.90	32.83	1.17%
Aug 14, 2026	32.52	32.52	32.52	32.52	32.45	0.62%
Aug 13, 2026	32.32	32.32	32.32	32.32	32.25	1.38%
Aug 12, 2026	31.88	31.88	31.88	31.88	31.81	1.66%
Aug 11, 2026	31.36	31.36	31.36	31.36	31.30	0.10%
Aug 10, 2026	31.33	31.33	31.33	31.33	31.27	0.77%
Aug 7, 2026	31.09	31.09	31.09	31.09	31.03	-0.45%
Aug 6, 2026	31.23	31.23	31.23	31.23	31.17	-1.85%
Aug 5, 2026	31.82	31.82	31.82	31.82	31.75	-0.41%
Aug 4, 2026	31.95	31.95	31.95	31.95	31.88	2.60%
Aug 3, 2026	31.14	31.14	31.14	31.14	31.08	1.57%
Jul 31, 2026	30.66	30.66	30.66	30.66	30.60	1.49%
Jul 30, 2026	30.21	30.21	30.21	30.21	30.15	4.75%
Jul 29, 2026	28.84	28.84	28.84	28.84	28.78	-2.50%
Jul 28, 2026	29.58	29.58	29.58	29.58	29.52	-3.05%
Jul 27, 2026	30.51	30.51	30.51	30.51	30.45	-0.71%
Jul 24, 2026	30.73	30.73	30.73	30.73	30.67	-1.51%
Jul 23, 2026	31.20	31.20	31.20	31.20	31.14	0.06%
Jul 22, 2026	31.18	31.18	31.18	31.18	31.12	0.81%
Jul 21, 2026	30.93	30.93	30.93	30.93	30.87	2.28%
Jul 20, 2026	30.24	30.24	30.24	30.24	30.18	0.27%
Jul 17, 2026	30.16	30.16	30.16	30.16	30.10	-2.30%
Jul 16, 2026	30.87	30.87	30.87	30.87	30.81	-2.06%
Jul 15, 2026	31.52	31.52	31.52	31.52	31.45	2.37%
Jul 14, 2026	30.79	30.79	30.79	30.79	30.73	-0.07%
Jul 13, 2026	30.81	30.81	30.81	30.81	30.75	-3.42%
Jul 10, 2026	31.90	31.90	31.90	31.90	31.83	1.79%
Jul 9, 2026	31.34	31.34	31.34	31.34	31.28	0.29%
Jul 8, 2026	31.25	31.25	31.25	31.25	31.19	-1.76%
Jul 7, 2026	31.81	31.81	31.81	31.81	31.74	-2.45%
Jul 6, 2026	32.61	32.61	32.61	32.61	32.54	2.38%
Jul 2, 2026	31.85	31.85	31.85	31.85	31.78	-2.30%
Jul 1, 2026	32.60	32.60	32.60	32.60	32.53	-0.49%
Jun 30, 2026	32.76	32.76	32.76	32.76	32.69	0.95%
Jun 29, 2026	32.45	32.45	32.45	32.45	32.38	-0.40%
Jun 26, 2026	32.58	32.58	32.58	32.58	32.51	-3.18%
Jun 25, 2026	33.65	33.65	33.65	33.65	33.58	2.62%
Jun 24, 2026	32.79	32.79	32.79	32.79	32.72	-0.07%
Jun 23, 2026	32.94	32.94	32.94	32.94	32.74	-4.25%
Jun 22, 2026	34.40	34.40	34.40	34.40	34.20	-0.09%
Jun 18, 2026	34.43	34.43	34.43	34.43	34.23	2.01%
Jun 17, 2026	33.75	33.75	33.75	33.75	33.55	-1.37%