ACDVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.87	15.87	15.57	15.85	15.85	-0.97%	13,434
May 29, 2026	15.82	16.05	15.82	16.00	16.00	1.33%	508,445
May 28, 2026	15.75	15.85	15.35	15.79	15.79	-0.56%	289,821
May 27, 2026	15.57	15.88	15.57	15.88	15.88	3.11%	15,280
May 26, 2026	15.00	15.59	14.99	15.40	15.40	4.98%	231,081
May 22, 2026	14.91	14.91	14.51	14.67	14.67	-0.57%	325,899
May 21, 2026	14.21	14.79	14.11	14.75	14.75	3.03%	249,203
May 20, 2026	13.77	14.44	13.65	14.32	14.32	4.89%	92,163
May 19, 2026	13.80	13.80	13.65	13.65	13.65	-0.93%	120,342
May 18, 2026	13.94	13.95	13.76	13.78	13.78	-1.22%	21,349
May 15, 2026	13.57	14.13	13.57	13.95	13.95	0.72%	18,844
May 14, 2026	12.03	14.00	12.03	13.85	13.85	-0.65%	61,852
May 13, 2026	13.96	14.01	13.90	13.94	13.94	-0.14%	17,152
May 12, 2026	14.03	14.07	13.89	13.96	13.96	-0.78%	13,043
May 11, 2026	14.58	14.58	14.00	14.07	14.07	-3.56%	67,472
May 8, 2026	14.62	14.62	14.48	14.59	14.59	0.55%	83,790
May 7, 2026	14.47	14.66	14.45	14.51	14.51	1.04%	377,800
May 6, 2026	14.12	14.36	14.04	14.36	14.36	4.13%	391,192
May 5, 2026	13.35	13.87	12.91	13.79	13.79	2.91%	115,072
May 4, 2026	13.40	13.64	13.35	13.40	13.40	-0.30%	221,349
May 1, 2026	13.52	13.72	13.34	13.44	13.44	-1.68%	227,009
Apr 30, 2026	13.32	13.67	13.32	13.67	13.67	4.43%	72,132
Apr 29, 2026	12.90	13.30	12.90	13.09	13.09	-0.83%	36,161
Apr 28, 2026	13.42	13.46	13.18	13.20	13.20	-2.94%	43,990
Apr 27, 2026	13.33	13.68	13.33	13.60	13.60	0.91%	28,524
Apr 24, 2026	13.33	13.53	13.33	13.48	13.48	1.41%	102,128
Apr 23, 2026	13.41	13.52	13.24	13.29	13.29	-0.75%	160,908
Apr 22, 2026	13.83	13.83	13.27	13.39	13.39	-2.76%	290,815
Apr 21, 2026	13.87	13.92	12.44	13.77	13.77	-0.38%	186,240
Apr 20, 2026	13.00	13.95	13.00	13.82	13.82	-0.41%	21,464
Apr 17, 2026	14.19	14.28	13.87	13.88	13.88	1.83%	444,684
Apr 16, 2026	14.12	14.20	13.63	13.63	13.63	-3.47%	178,158
Apr 15, 2026	14.09	14.28	14.00	14.12	14.12	0.70%	83,322
Apr 14, 2026	13.98	14.16	13.80	14.02	14.02	2.73%	121,469
Apr 13, 2026	13.34	13.66	13.29	13.65	13.65	0.52%	101,684
Apr 10, 2026	13.64	13.71	13.51	13.58	13.58	0.07%	19,379
Apr 9, 2026	13.37	13.68	13.37	13.57	13.57	1.27%	81,610
Apr 8, 2026	13.60	14.00	13.33	13.40	13.40	3.48%	109,780
Apr 7, 2026	12.98	12.99	12.84	12.95	12.95	-0.93%	15,900
Apr 6, 2026	12.93	13.19	12.91	13.07	13.07	1.87%	144,114
Apr 2, 2026	12.96	13.11	12.81	12.83	12.83	-5.31%	53,352
Apr 1, 2026	13.24	13.63	13.20	13.55	13.55	3.91%	47,247
Mar 31, 2026	12.70	13.04	12.61	13.04	13.04	3.66%	62,716
Mar 30, 2026	12.91	12.91	12.47	12.58	12.58	-2.48%	122,276
Mar 27, 2026	13.07	13.10	12.86	12.90	12.90	-2.27%	65,898
Mar 26, 2026	13.34	13.48	13.20	13.20	13.20	-1.80%	70,556
Mar 25, 2026	13.10	13.45	13.10	13.44	13.44	2.53%	229,236
Mar 24, 2026	12.89	13.24	12.87	13.11	13.11	0.69%	110,666
Mar 23, 2026	13.04	13.18	12.84	13.02	13.02	3.50%	138,345
Mar 20, 2026	12.77	12.79	12.50	12.58	12.58	-1.49%	66,983