Acorn Energy, Inc. (ACFN)
OTCMKTS
· Delayed Price · Currency is USD
17.81
+1.11 (6.65%)
Jun 11, 2025, 3:47 PM EDT
Acorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 17.00 | 17.81 | 17.00 | 17.81 | 17.81 | 6.65% | 3,059 |
| Jun 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.88% | 272 |
| Jun 9, 2025 | 17.02 | 17.74 | 17.02 | 17.74 | 17.74 | 7.54% | 1,129 |
| Jun 6, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -7.01% | 2,159 |
| Jun 5, 2025 | 17.80 | 17.80 | 16.54 | 17.74 | 17.74 | -0.04% | 937 |
| Jun 4, 2025 | 17.16 | 17.75 | 16.97 | 17.75 | 17.75 | 0.92% | 982 |
| Jun 3, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.19% | 170 |
| Jun 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 372 |
| May 30, 2025 | 17.75 | 17.84 | 17.20 | 17.80 | 17.80 | -0.89% | 1,993 |
| May 29, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.47% | 580 |
| May 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.01% | 323 |
| May 27, 2025 | 17.75 | 18.00 | 17.00 | 17.88 | 17.88 | 0.03% | 1,366 |
| May 23, 2025 | 18.00 | 18.00 | 17.88 | 17.88 | 17.88 | -0.28% | 360 |
| May 22, 2025 | 17.05 | 17.93 | 16.80 | 17.93 | 17.93 | 0.31% | 3,209 |
| May 21, 2025 | 17.28 | 17.90 | 17.20 | 17.87 | 17.87 | -0.72% | 1,202 |
| May 20, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.62% | 374 |
| May 19, 2025 | 18.25 | 18.25 | 18.11 | 18.11 | 18.11 | -0.84% | 908 |
| May 16, 2025 | 17.75 | 18.27 | 17.75 | 18.27 | 18.27 | 2.79% | 4,418 |
| May 15, 2025 | 17.85 | 17.85 | 17.75 | 17.77 | 17.77 | -0.45% | 854 |
| May 14, 2025 | 18.00 | 18.02 | 17.85 | 17.85 | 17.85 | -0.56% | 3,691 |
| May 13, 2025 | 18.25 | 18.25 | 17.95 | 17.95 | 17.95 | -0.28% | 2,440 |
| May 12, 2025 | 17.75 | 18.92 | 17.75 | 18.00 | 18.00 | 1.41% | 9,038 |
| May 9, 2025 | 17.85 | 17.90 | 17.55 | 17.75 | 17.75 | -0.56% | 5,208 |
| May 8, 2025 | 17.50 | 17.85 | 17.25 | 17.85 | 17.85 | 3.48% | 17,295 |
| May 7, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 1.47% | 1,662 |
| May 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 306 |
| May 5, 2025 | 16.66 | 17.00 | 16.66 | 17.00 | 17.00 | 2.53% | 511 |
| May 2, 2025 | 15.54 | 16.58 | 15.54 | 16.58 | 16.58 | 6.97% | 2,036 |
| May 1, 2025 | 15.10 | 15.79 | 14.78 | 15.50 | 15.50 | 3.33% | 3,780 |
| Apr 30, 2025 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | - | 1,740 |
| Apr 29, 2025 | 15.50 | 15.50 | 14.78 | 15.00 | 15.00 | -3.23% | 7,974 |
| Apr 28, 2025 | 15.53 | 16.25 | 15.50 | 15.50 | 15.50 | 5.44% | 3,526 |
| 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 |