Acorn Energy, Inc. (ACFN)
OTCMKTS
· Delayed Price · Currency is USD
14.70
-1.30 (-8.13%)
Apr 25, 2025, 4:00 PM EDT
Acorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.20 | 16.25 | 14.70 | 14.70 | 14.70 | -2.00% | 1,215 |
| Apr 24, 2025 | 14.75 | 15.00 | 14.74 | 15.00 | 15.00 | 3.45% | 4,186 |
| Apr 23, 2025 | 14.95 | 14.95 | 14.50 | 14.50 | 14.50 | - | 2,874 |
| Apr 22, 2025 | 14.00 | 14.62 | 14.00 | 14.50 | 14.50 | 1.40% | 9,368 |
| Apr 21, 2025 | 16.00 | 16.00 | 14.25 | 14.30 | 14.30 | -10.62% | 4,861 |
| Apr 17, 2025 | 15.10 | 17.00 | 15.10 | 16.00 | 16.00 | 10.34% | 5,522 |
| Apr 16, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 0.42% | 891 |
| Apr 15, 2025 | 14.44 | 15.49 | 14.44 | 14.44 | 14.44 | -1.57% | 721 |
| Apr 14, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.17% | 727 |
| Apr 11, 2025 | 14.11 | 14.50 | 14.11 | 14.50 | 14.50 | - | 1,735 |
| Apr 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 1,038 |
| Apr 9, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 1.08% | 5,125 |
| Apr 8, 2025 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | 0.49% | 929 |
| Apr 7, 2025 | 14.00 | 14.93 | 13.78 | 13.78 | 13.78 | -1.62% | 4,799 |
| Apr 4, 2025 | 15.30 | 15.30 | 14.00 | 14.01 | 14.01 | 0.07% | 5,686 |
| Apr 3, 2025 | 15.01 | 15.05 | 13.75 | 14.00 | 14.00 | 1.45% | 4,817 |
| Apr 2, 2025 | 15.00 | 15.25 | 13.56 | 13.80 | 13.80 | -10.16% | 30,396 |
| Apr 1, 2025 | 15.26 | 15.98 | 15.26 | 15.36 | 15.36 | -2.35% | 648 |
| 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 |