Skip to main content
Acorn Energy, Inc. (ACFN)
OTCMKTS · Delayed Price · Currency is USD
17.97
+0.47 (2.69%)
Feb 20, 2025, 3:00 PM EST

Acorn Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.9717.9717.9717.9717.97-592
Feb 20, 202517.7617.9717.2317.9717.97-1.26%1,385
Feb 19, 202518.2018.2018.2018.2018.20-66
Feb 18, 202517.5518.3017.5518.2018.206.74%4,260
Feb 14, 202517.2517.3017.0017.0517.050.87%562
Feb 13, 202517.5017.5016.5116.9016.90-6.09%2,166
Feb 12, 202518.0018.0018.0018.0018.004.07%433
Feb 11, 202517.3017.3017.3017.3017.30--
Feb 10, 202517.3017.3017.3017.3017.30-2.30%220
Feb 7, 202518.0018.0017.7017.7017.70-0.26%1,789
Feb 6, 202517.5017.7517.4017.7517.752.38%2,116
Feb 5, 202517.2517.5017.2517.3417.342.90%636
Feb 4, 202517.0017.0016.8516.8516.85-2.32%1,341
Feb 3, 202517.7517.7517.2517.2517.250.80%522
Jan 31, 202517.1117.1117.1117.1117.11-2.21%100
Jan 30, 202517.5017.5017.5017.5017.501.16%162
Jan 29, 202517.3017.3017.3017.3017.30-26
Jan 28, 202517.3017.3017.3017.3017.30-3.89%187
Jan 27, 202518.4018.4015.0018.0018.00-4,586
Jan 24, 202518.0018.0018.0018.0018.00-1.10%430
Jan 23, 202518.5018.6118.2018.2018.20-1.62%1,316
Jan 22, 202518.5018.6318.2218.5018.50-940
Jan 21, 202519.0019.0018.5018.5018.50-2.18%1,667
Jan 17, 202518.9318.9318.9118.9118.91-0.06%799
Jan 16, 202518.9718.9718.6618.9318.93-2.95%1,480
Jan 15, 202518.7519.5018.7219.5019.505.05%6,798
Jan 14, 202518.5618.5618.5618.5618.56-30
Jan 13, 202518.7518.7518.5618.5618.56-2.30%698
Jan 10, 202519.0019.0019.0019.0019.001.39%666
Jan 8, 202517.7418.7417.7418.7418.744.28%753
Jan 7, 202517.8917.9717.3917.9717.97-2.39%1,133
Jan 6, 202517.3118.4116.5118.4118.415.20%659
Jan 3, 202517.5017.5017.5017.5017.50-5.66%343
Jan 2, 202517.8018.5517.5018.5518.553.69%1,451
Dec 31, 202418.0318.2817.8917.8917.89-0.61%1,928
Dec 30, 202418.0018.0018.0018.0018.00-1.03%342
Dec 27, 202418.9918.9918.1918.1918.19-2.84%5,925
Dec 26, 202418.0518.9918.0518.7218.724.00%2,249
Dec 24, 202417.5018.4217.5018.0018.002.86%2,010
Dec 23, 202417.5017.5017.5017.5017.50-2.78%356
Dec 20, 202417.6718.0017.6718.0018.00-0.55%2,337
Dec 19, 202417.5018.1117.5018.1018.102.84%2,337
Dec 18, 202418.6718.7017.6017.6017.60-0.06%2,620
Dec 17, 202418.0018.0017.6117.6117.61-2.17%400
Dec 16, 202418.1918.1918.0018.0018.00-416
Dec 13, 202418.0018.0018.0018.0018.00-390
Dec 12, 202418.8319.1017.6018.0018.00-1.50%5,014
Dec 11, 202419.1019.1018.2818.2818.28-4.32%346
Dec 10, 202419.1019.1019.1019.1019.106.11%291
Dec 9, 202419.0019.2918.0018.0018.00-5.26%5,890
Dec 6, 202418.7519.0018.0019.0019.00-1.30%4,461
Dec 5, 202418.0019.3517.9819.2519.256.94%18,306
Dec 4, 202418.8019.0017.6018.0018.00-4.26%17,890
Dec 3, 202418.6918.8018.4018.8018.803.87%5,226
Dec 2, 202418.1118.1118.0318.1018.10-3.47%1,105
Nov 29, 202418.7518.7818.7518.7518.75-0.20%1,057
Nov 27, 202418.7118.9018.7118.7918.791.56%2,526
Nov 26, 202417.8518.5017.4318.5018.500.27%4,653
Nov 25, 202419.0019.0818.4518.4518.45-3.86%5,524
Nov 22, 202418.8019.1918.5019.1919.196.61%7,120
Nov 21, 202417.3518.1817.3518.0018.003.75%19,282
Nov 20, 202415.5517.3515.5517.3517.3512.66%12,518
Nov 19, 202414.8015.4014.7515.4015.403.46%1,895
Nov 18, 202415.1015.1614.5014.8914.893.37%3,729
Nov 15, 202414.8015.4513.0114.4014.40-5.26%6,748
Nov 14, 202415.2615.7511.9315.2015.20-7.93%8,906
Nov 13, 202416.5016.5116.5016.5116.51-2.02%2,037
Nov 12, 202417.4017.5516.8516.8516.85-1.17%6,067
Nov 11, 202416.9517.8816.9517.0517.050.59%7,522
Nov 8, 202416.0017.0015.9816.9516.957.21%22,079
Nov 7, 202414.4416.0914.4415.8115.8112.05%33,568
Nov 6, 202413.5014.1113.5014.1114.114.52%6,404
Nov 5, 202413.5013.5013.5013.5013.502.27%376
Nov 4, 202414.2014.2012.8013.2013.201.30%3,804
Nov 1, 202412.7513.0312.7513.0313.030.23%1,158
Oct 31, 202412.8013.0012.0413.0013.001.96%8,392
Oct 30, 202412.6512.7512.1812.7512.75-1.92%4,003
Oct 29, 202412.1513.0012.1513.0013.00-1,912
Oct 28, 202413.2013.2012.5013.0013.00-1.52%4,367
Oct 25, 202412.8013.2012.8013.2013.203.04%820
Oct 24, 202412.8112.8112.8112.8112.81-1.46%309
Oct 23, 202413.4513.4613.0013.0013.00-4.41%8,755
Oct 22, 202413.8013.8013.5013.6013.600.74%5,497
Oct 21, 202411.9013.8011.9013.5013.5016.88%8,521
Oct 18, 202411.3612.2511.0011.5511.551.79%12,892
Oct 17, 202411.3411.3511.3411.3511.350.59%9,713
Oct 16, 202411.3511.3511.2811.2811.283.39%1,959
Oct 15, 202411.0011.1510.9110.9110.91-3.88%1,380
Oct 14, 202411.1011.3511.1011.3511.354.13%1,547
Oct 11, 202410.8010.9010.8010.9010.90-959
Oct 10, 202411.0511.0510.9010.9010.90-2.24%718
Oct 9, 202411.0011.2010.8711.1511.152.29%8,500
Oct 8, 202410.9010.9010.9010.9010.90-0.46%609
Oct 7, 202410.9010.9610.9010.9510.955.54%1,086
Oct 4, 202410.0910.3810.0910.3810.383.75%940
Oct 3, 202410.0610.0610.0010.0010.000.20%443
Oct 2, 202410.0010.009.989.989.980.81%4,073
Oct 1, 20249.619.909.619.909.90-1,317
Sep 30, 20249.909.909.909.909.902.06%167
Sep 27, 20249.509.709.509.709.700.81%771