Pasupati Acrylon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	54.00	54.65	51.80	52.11	52.11	-5.12%	186,453
Dec 5, 2025	56.20	57.64	54.55	54.92	54.92	-2.02%	185,039
Dec 4, 2025	56.66	57.74	55.21	56.05	56.05	-1.58%	202,057
Dec 3, 2025	59.00	60.70	56.50	56.95	56.95	-3.75%	311,980
Dec 2, 2025	61.00	63.15	58.61	59.17	59.17	-3.13%	430,300
Dec 1, 2025	60.65	61.87	59.71	61.08	61.08	1.51%	349,641
Nov 28, 2025	62.50	63.24	58.20	60.17	60.17	-2.27%	647,651
Nov 27, 2025	62.30	63.50	60.32	61.57	61.57	-0.57%	892,835
Nov 26, 2025	58.00	62.90	56.73	61.92	61.92	6.83%	2,374,246
Nov 25, 2025	51.71	59.00	51.00	57.96	57.96	14.23%	1,201,655
Nov 24, 2025	53.90	54.00	50.50	50.74	50.74	-3.39%	68,685
Nov 21, 2025	54.02	54.10	51.99	52.52	52.52	-2.36%	73,784
Nov 20, 2025	56.29	57.42	53.40	53.79	53.79	-3.84%	146,340
Nov 19, 2025	55.25	56.30	53.79	55.94	55.94	2.14%	211,571
Nov 18, 2025	53.60	55.45	53.27	54.77	54.77	3.28%	240,949
Nov 17, 2025	52.50	53.96	52.35	53.03	53.03	1.30%	73,140
Nov 14, 2025	53.50	53.84	51.71	52.35	52.35	-1.32%	89,435
Nov 13, 2025	51.50	54.47	48.97	53.05	53.05	3.80%	273,514