ACDVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,413
May 5, 2026	13.35	13.87	12.91	13.79	13.79	2.91%	23,229
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%	11,328
Apr 29, 2026	12.90	13.30	12.90	13.09	13.09	-0.83%	17,484
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
Mar 19, 2026	12.59	12.77	12.52	12.77	12.77	-0.16%	145,902
Mar 18, 2026	12.88	12.98	12.79	12.79	12.79	-1.08%	45,172
Mar 17, 2026	12.67	13.01	12.67	12.93	12.93	4.11%	204,494
Mar 16, 2026	12.20	12.47	12.16	12.42	12.42	2.90%	158,556
Mar 13, 2026	12.30	12.33	12.04	12.07	12.07	-3.75%	593,293
Mar 12, 2026	12.71	12.75	12.54	12.54	12.54	-3.33%	252,921
Mar 11, 2026	12.98	13.00	12.85	12.97	12.97	0.95%	142,926
Mar 10, 2026	13.02	13.04	12.69	12.85	12.85	-1.31%	209,812
Mar 9, 2026	12.09	13.04	12.09	13.02	13.02	0.15%	237,341
Mar 6, 2026	13.14	13.19	12.92	13.00	13.00	-3.38%	37,119
Mar 5, 2026	13.72	13.83	13.45	13.46	13.46	-2.92%	197,230
Mar 4, 2026	14.05	14.05	13.86	13.86	13.86	-0.93%	112,933
Mar 3, 2026	13.99	14.08	13.47	13.99	13.99	-0.71%	174,381