ACDVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.35	17.43	17.27	17.39	17.39	0.93%	55,626
Jun 25, 2026	17.49	17.51	17.17	17.23	17.23	0.17%	321,991
Jun 24, 2026	13.70	17.40	13.70	17.20	17.20	0.94%	199,486
Jun 23, 2026	15.75	17.15	15.75	17.04	17.04	0.65%	207,870
Jun 22, 2026	16.90	17.12	16.77	16.93	16.93	-0.99%	79,546
Jun 18, 2026	16.30	17.10	16.30	17.10	17.10	5.30%	44,341
Jun 17, 2026	16.40	16.65	16.24	16.24	16.24	-0.85%	282,674
Jun 16, 2026	16.00	16.40	15.92	16.38	16.38	3.28%	48,725
Jun 15, 2026	15.50	16.00	15.50	15.86	15.86	3.52%	148,596
Jun 12, 2026	15.25	15.44	15.08	15.32	15.32	1.79%	179,261
Jun 11, 2026	14.81	15.05	14.77	15.05	15.05	1.48%	164,946
Jun 10, 2026	15.19	15.27	14.82	14.83	14.83	-2.95%	88,057
Jun 9, 2026	15.29	15.42	12.20	15.28	15.28	0.13%	62,510
Jun 8, 2026	15.33	15.47	15.15	15.26	15.26	-0.59%	43,006
Jun 5, 2026	15.30	15.42	15.24	15.35	15.35	0.03%	11,423
Jun 4, 2026	15.73	15.73	15.19	15.35	15.35	-0.42%	169,799
Jun 3, 2026	14.44	15.68	14.44	15.41	15.41	-2.41%	8,609
Jun 2, 2026	15.95	15.99	15.79	15.79	15.79	-0.35%	157,918
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