Pasupati Acrylon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	50.39	55.56	49.12	53.81	53.81	7.38%	568,157
Feb 17, 2026	50.60	52.09	49.30	50.11	50.11	-2.30%	358,521
Feb 16, 2026	53.74	53.74	50.80	51.29	51.29	-4.56%	252,431
Feb 13, 2026	53.97	54.57	52.97	53.74	53.74	-0.20%	247,201
Feb 12, 2026	56.00	57.89	53.50	53.85	53.85	9.72%	1,023,047
Feb 11, 2026	48.30	50.40	48.30	49.08	49.08	-1.82%	80,294
Feb 10, 2026	50.90	52.20	49.51	49.99	49.99	1.01%	205,499
Feb 9, 2026	48.01	50.00	48.00	49.49	49.49	3.97%	110,044
Feb 6, 2026	50.00	50.00	47.02	47.60	47.60	-3.57%	100,096
Feb 5, 2026	49.85	50.92	48.05	49.36	49.36	0.90%	134,366
Feb 4, 2026	47.80	49.65	46.26	48.92	48.92	5.34%	86,344
Feb 3, 2026	46.30	47.00	45.12	46.44	46.44	5.21%	69,283
Feb 2, 2026	44.02	48.17	43.55	44.14	44.14	-1.65%	63,096
Feb 1, 2026	45.06	46.05	43.51	44.88	44.88	-2.54%	41,534
Jan 30, 2026	44.71	47.45	44.52	46.05	46.05	1.99%	90,753
Jan 29, 2026	45.05	45.89	45.00	45.15	45.15	-1.38%	43,883
Jan 28, 2026	44.98	46.50	44.60	45.78	45.78	3.18%	41,989
Jan 27, 2026	44.44	44.99	43.96	44.37	44.37	0.34%	40,341
Jan 23, 2026	46.10	46.51	44.01	44.22	44.22	-3.41%	66,254
Jan 22, 2026	44.26	46.40	44.26	45.78	45.78	3.43%	81,256
Jan 21, 2026	44.06	45.24	43.60	44.26	44.26	0.45%	91,760
Jan 20, 2026	48.10	49.50	43.62	44.06	44.06	-8.95%	400,674
Jan 19, 2026	47.10	52.11	47.10	48.39	48.39	0.77%	114,628
Jan 16, 2026	48.55	48.75	47.82	48.02	48.02	0.50%	48,712
Jan 14, 2026	47.50	48.33	47.50	47.78	47.78	0.61%	33,897
Jan 13, 2026	48.86	48.86	47.25	47.49	47.49	-0.69%	64,698
Jan 12, 2026	47.00	48.70	45.26	47.82	47.82	1.38%	123,456
Jan 9, 2026	48.25	49.43	47.00	47.17	47.17	-3.66%	105,060
Jan 8, 2026	49.56	50.38	48.80	48.96	48.96	-3.11%	54,886
Jan 7, 2026	49.25	50.78	48.80	50.53	50.53	2.62%	119,543
Jan 6, 2026	49.82	51.39	48.60	49.24	49.24	-0.61%	139,066
Jan 5, 2026	51.25	51.90	49.06	49.54	49.54	-3.51%	142,401
Jan 2, 2026	52.00	52.98	51.00	51.34	51.34	-1.27%	138,716
Jan 1, 2026	53.90	53.90	51.80	52.00	52.00	-2.16%	74,386
Dec 31, 2025	53.70	54.50	52.14	53.15	53.15	-3.80%	335,293
Dec 30, 2025	54.60	55.70	53.80	55.25	55.25	2.89%	106,400
Dec 29, 2025	54.20	54.78	53.50	53.70	53.70	-1.23%	94,293
Dec 26, 2025	54.95	55.48	53.66	54.37	54.37	0.17%	77,204
Dec 24, 2025	54.69	56.59	54.01	54.28	54.28	0.11%	108,343
Dec 23, 2025	54.12	54.63	54.00	54.22	54.22	0.18%	54,164
Dec 22, 2025	53.80	54.89	52.58	54.12	54.12	3.01%	123,115
Dec 19, 2025	52.00	53.10	52.00	52.54	52.54	0.98%	40,194
Dec 18, 2025	52.70	53.35	51.80	52.03	52.03	-3.25%	110,058
Dec 17, 2025	55.50	55.80	53.51	53.78	53.78	-1.34%	95,267
Dec 16, 2025	53.89	54.75	53.01	54.51	54.51	2.17%	130,586
Dec 15, 2025	52.00	53.96	51.70	53.35	53.35	2.11%	94,656
Dec 12, 2025	52.00	52.91	52.00	52.25	52.25	0.15%	49,906
Dec 11, 2025	51.10	52.60	51.10	52.17	52.17	0.75%	75,856
Dec 10, 2025	52.00	52.76	51.15	51.78	51.78	-0.79%	111,978
Dec 9, 2025	51.89	55.60	51.15	52.19	52.19	0.15%	354,159