Acorn Energy, Inc. (ACFN)
OTCMKTS
· Delayed Price · Currency is USD
15.73
+0.22 (1.42%)
Mar 31, 2025, 3:59 PM EST
Acorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.46 | 15.73 | 15.00 | 15.73 | 15.73 | 1.42% | 7,943 |
| Mar 28, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -3.06% | 1,053 |
| Mar 27, 2025 | 15.99 | 16.00 | 15.95 | 16.00 | 16.00 | 0.06% | 2,707 |
| Mar 26, 2025 | 16.00 | 16.04 | 15.51 | 15.99 | 15.99 | -2.56% | 4,855 |
| Mar 25, 2025 | 16.00 | 16.41 | 16.00 | 16.41 | 16.41 | 3.04% | 964 |
| Mar 24, 2025 | 16.43 | 16.43 | 15.93 | 15.93 | 15.93 | -2.96% | 1,144 |
| Mar 21, 2025 | 17.05 | 17.05 | 16.41 | 16.41 | 16.41 | -4.03% | 5,327 |
| Mar 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 19, 2025 | 17.25 | 17.25 | 17.00 | 17.10 | 17.10 | 0.59% | 2,436 |
| Mar 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 379 |
| Mar 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.90% | 295 |
| Mar 14, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% | 1,105 |
| Mar 13, 2025 | 16.54 | 16.90 | 16.54 | 16.90 | 16.90 | 2.11% | 3,978 |
| Mar 12, 2025 | 16.55 | 16.60 | 15.50 | 16.55 | 16.55 | -2.65% | 1,519 |
| Mar 11, 2025 | 17.01 | 17.01 | 16.01 | 17.00 | 17.00 | -2.58% | 6,639 |
| Mar 10, 2025 | 18.00 | 18.00 | 17.45 | 17.45 | 17.45 | -4.90% | 1,493 |
| Mar 7, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.22% | 442 |
| Mar 6, 2025 | 18.17 | 18.90 | 17.78 | 18.39 | 18.39 | 6.30% | 27,582 |
| Mar 5, 2025 | 16.35 | 17.30 | 16.35 | 17.30 | 17.30 | 5.88% | 1,496 |
| Mar 4, 2025 | 16.00 | 16.34 | 15.98 | 16.34 | 16.34 | 3.09% | 2,170 |
| Mar 3, 2025 | 15.78 | 16.10 | 15.78 | 15.85 | 15.85 | 0.32% | 4,969 |
| Feb 28, 2025 | 15.94 | 16.05 | 15.50 | 15.80 | 15.80 | -1.86% | 7,208 |
| Feb 27, 2025 | 17.50 | 17.52 | 16.10 | 16.10 | 16.10 | -8.00% | 4,258 |
| Feb 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 11 |
| Feb 25, 2025 | 17.00 | 17.56 | 16.50 | 17.50 | 17.50 | -0.89% | 1,665 |
| Feb 24, 2025 | 17.23 | 17.66 | 17.00 | 17.66 | 17.66 | -1.74% | 2,937 |
| Feb 21, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - | 592 |
| Feb 20, 2025 | 17.76 | 17.97 | 17.23 | 17.97 | 17.97 | -1.26% | 1,385 |
| Feb 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 66 |
| Feb 18, 2025 | 17.55 | 18.30 | 17.55 | 18.20 | 18.20 | 6.74% | 4,260 |
| Feb 14, 2025 | 17.25 | 17.30 | 17.00 | 17.05 | 17.05 | 0.87% | 562 |
| Feb 13, 2025 | 17.50 | 17.50 | 16.51 | 16.90 | 16.90 | -6.09% | 2,166 |
| Feb 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.07% | 433 |
| Feb 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.30% | 220 |
| Feb 7, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -0.26% | 1,789 |
| Feb 6, 2025 | 17.50 | 17.75 | 17.40 | 17.75 | 17.75 | 2.38% | 2,116 |
| Feb 5, 2025 | 17.25 | 17.50 | 17.25 | 17.34 | 17.34 | 2.90% | 636 |
| Feb 4, 2025 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -2.32% | 1,341 |
| Feb 3, 2025 | 17.75 | 17.75 | 17.25 | 17.25 | 17.25 | 0.80% | 522 |
| Jan 31, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -2.21% | 100 |
| Jan 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | 162 |
| Jan 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 26 |
| Jan 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | 187 |
| Jan 27, 2025 | 18.40 | 18.40 | 15.00 | 18.00 | 18.00 | - | 4,586 |
| Jan 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 430 |
| Jan 23, 2025 | 18.50 | 18.61 | 18.20 | 18.20 | 18.20 | -1.62% | 1,316 |
| Jan 22, 2025 | 18.50 | 18.63 | 18.22 | 18.50 | 18.50 | - | 940 |
| Jan 21, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.18% | 1,667 |
| Jan 17, 2025 | 18.93 | 18.93 | 18.91 | 18.91 | 18.91 | -0.06% | 799 |