Acorn Energy, Inc. (ACFN)
OTCMKTS
· Delayed Price · Currency is USD
18.50
-0.41 (-2.17%)
Jan 21, 2025, 4:00 PM EST
Acorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 18.97 | 18.97 | 18.66 | 18.93 | 18.93 | -2.95% | 1,480 |
| Jan 15, 2025 | 18.75 | 19.50 | 18.72 | 19.50 | 19.50 | 5.05% | 6,798 |
| Jan 14, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - | 30 |
| Jan 13, 2025 | 18.75 | 18.75 | 18.56 | 18.56 | 18.56 | -2.30% | 698 |
| Jan 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.39% | 666 |
| Jan 8, 2025 | 17.74 | 18.74 | 17.74 | 18.74 | 18.74 | 4.28% | 753 |
| Jan 7, 2025 | 17.89 | 17.97 | 17.39 | 17.97 | 17.97 | -2.39% | 1,133 |
| Jan 6, 2025 | 17.31 | 18.41 | 16.51 | 18.41 | 18.41 | 5.20% | 659 |
| Jan 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -5.66% | 343 |
| Jan 2, 2025 | 17.80 | 18.55 | 17.50 | 18.55 | 18.55 | 3.69% | 1,451 |
| Dec 31, 2024 | 18.03 | 18.28 | 17.89 | 17.89 | 17.89 | -0.61% | 1,928 |
| Dec 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.03% | 342 |
| Dec 27, 2024 | 18.99 | 18.99 | 18.19 | 18.19 | 18.19 | -2.84% | 5,925 |
| Dec 26, 2024 | 18.05 | 18.99 | 18.05 | 18.72 | 18.72 | 4.00% | 2,249 |
| Dec 24, 2024 | 17.50 | 18.42 | 17.50 | 18.00 | 18.00 | 2.86% | 2,010 |
| Dec 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 356 |
| Dec 20, 2024 | 17.67 | 18.00 | 17.67 | 18.00 | 18.00 | -0.55% | 2,337 |
| Dec 19, 2024 | 17.50 | 18.11 | 17.50 | 18.10 | 18.10 | 2.84% | 2,337 |
| Dec 18, 2024 | 18.67 | 18.70 | 17.60 | 17.60 | 17.60 | -0.06% | 2,620 |
| Dec 17, 2024 | 18.00 | 18.00 | 17.61 | 17.61 | 17.61 | -2.17% | 400 |
| Dec 16, 2024 | 18.19 | 18.19 | 18.00 | 18.00 | 18.00 | - | 416 |
| Dec 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 390 |
| Dec 12, 2024 | 18.83 | 19.10 | 17.60 | 18.00 | 18.00 | -1.50% | 5,014 |
| Dec 11, 2024 | 19.10 | 19.10 | 18.28 | 18.28 | 18.28 | -4.32% | 346 |
| Dec 10, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 6.11% | 291 |
| Dec 9, 2024 | 19.00 | 19.29 | 18.00 | 18.00 | 18.00 | -5.26% | 5,890 |
| Dec 6, 2024 | 18.75 | 19.00 | 18.00 | 19.00 | 19.00 | -1.30% | 4,461 |
| Dec 5, 2024 | 18.00 | 19.35 | 17.98 | 19.25 | 19.25 | 6.94% | 18,306 |
| Dec 4, 2024 | 18.80 | 19.00 | 17.60 | 18.00 | 18.00 | -4.26% | 17,890 |
| Dec 3, 2024 | 18.69 | 18.80 | 18.40 | 18.80 | 18.80 | 3.87% | 5,226 |
| Dec 2, 2024 | 18.11 | 18.11 | 18.03 | 18.10 | 18.10 | -3.47% | 1,105 |
| Nov 29, 2024 | 18.75 | 18.78 | 18.75 | 18.75 | 18.75 | -0.20% | 1,057 |
| Nov 27, 2024 | 18.71 | 18.90 | 18.71 | 18.79 | 18.79 | 1.56% | 2,526 |
| Nov 26, 2024 | 17.85 | 18.50 | 17.43 | 18.50 | 18.50 | 0.27% | 4,653 |
| Nov 25, 2024 | 19.00 | 19.08 | 18.45 | 18.45 | 18.45 | -3.86% | 5,524 |
| Nov 22, 2024 | 18.80 | 19.19 | 18.50 | 19.19 | 19.19 | 6.61% | 7,120 |
| Nov 21, 2024 | 17.35 | 18.18 | 17.35 | 18.00 | 18.00 | 3.75% | 19,282 |
| Nov 20, 2024 | 15.55 | 17.35 | 15.55 | 17.35 | 17.35 | 12.66% | 12,518 |
| Nov 19, 2024 | 14.80 | 15.40 | 14.75 | 15.40 | 15.40 | 3.46% | 1,895 |
| Nov 18, 2024 | 15.10 | 15.16 | 14.50 | 14.89 | 14.89 | 3.37% | 3,729 |
| Nov 15, 2024 | 14.80 | 15.45 | 13.01 | 14.40 | 14.40 | -5.26% | 6,748 |
| Nov 14, 2024 | 15.26 | 15.75 | 11.93 | 15.20 | 15.20 | -7.93% | 8,906 |
| Nov 13, 2024 | 16.50 | 16.51 | 16.50 | 16.51 | 16.51 | -2.02% | 2,037 |
| Nov 12, 2024 | 17.40 | 17.55 | 16.85 | 16.85 | 16.85 | -1.17% | 6,067 |
| Nov 11, 2024 | 16.95 | 17.88 | 16.95 | 17.05 | 17.05 | 0.59% | 7,522 |
| Nov 8, 2024 | 16.00 | 17.00 | 15.98 | 16.95 | 16.95 | 7.21% | 22,079 |
| Nov 7, 2024 | 14.44 | 16.09 | 14.44 | 15.81 | 15.81 | 12.05% | 33,568 |
| Nov 6, 2024 | 13.50 | 14.11 | 13.50 | 14.11 | 14.11 | 4.52% | 6,404 |
| Nov 5, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | 376 |
| Nov 4, 2024 | 14.20 | 14.20 | 12.80 | 13.20 | 13.20 | 1.30% | 3,804 |
| Nov 1, 2024 | 12.75 | 13.03 | 12.75 | 13.03 | 13.03 | 0.23% | 1,158 |
| Oct 31, 2024 | 12.80 | 13.00 | 12.04 | 13.00 | 13.00 | 1.96% | 8,392 |
| Oct 30, 2024 | 12.65 | 12.75 | 12.18 | 12.75 | 12.75 | -1.92% | 4,003 |
| Oct 29, 2024 | 12.15 | 13.00 | 12.15 | 13.00 | 13.00 | - | 1,912 |
| Oct 28, 2024 | 13.20 | 13.20 | 12.50 | 13.00 | 13.00 | -1.52% | 4,367 |
| Oct 25, 2024 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 3.04% | 820 |
| Oct 24, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.46% | 309 |
| Oct 23, 2024 | 13.45 | 13.46 | 13.00 | 13.00 | 13.00 | -4.41% | 8,755 |
| Oct 22, 2024 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | 0.74% | 5,497 |
| Oct 21, 2024 | 11.90 | 13.80 | 11.90 | 13.50 | 13.50 | 16.88% | 8,521 |
| Oct 18, 2024 | 11.36 | 12.25 | 11.00 | 11.55 | 11.55 | 1.79% | 12,892 |
| Oct 17, 2024 | 11.34 | 11.35 | 11.34 | 11.35 | 11.35 | 0.59% | 9,713 |
| Oct 16, 2024 | 11.35 | 11.35 | 11.28 | 11.28 | 11.28 | 3.39% | 1,959 |
| Oct 15, 2024 | 11.00 | 11.15 | 10.91 | 10.91 | 10.91 | -3.88% | 1,380 |
| Oct 14, 2024 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | 4.13% | 1,547 |
| Oct 11, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 959 |
| Oct 10, 2024 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -2.24% | 718 |
| Oct 9, 2024 | 11.00 | 11.20 | 10.87 | 11.15 | 11.15 | 2.29% | 8,500 |
| Oct 8, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | 609 |
| Oct 7, 2024 | 10.90 | 10.96 | 10.90 | 10.95 | 10.95 | 5.54% | 1,086 |
| Oct 4, 2024 | 10.09 | 10.38 | 10.09 | 10.38 | 10.38 | 3.75% | 940 |
| Oct 3, 2024 | 10.06 | 10.06 | 10.00 | 10.00 | 10.00 | 0.20% | 443 |
| Oct 2, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 0.81% | 4,073 |
| Oct 1, 2024 | 9.61 | 9.90 | 9.61 | 9.90 | 9.90 | - | 1,317 |
| Sep 30, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | 167 |
| Sep 27, 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 0.81% | 771 |
| Sep 26, 2024 | 9.56 | 9.62 | 9.56 | 9.62 | 9.62 | -1.31% | 1,049 |
| Sep 25, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 474 |
| Sep 24, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.14% | 308 |
| Sep 23, 2024 | 9.55 | 9.64 | 8.75 | 9.64 | 9.64 | 0.94% | 14,062 |
| Sep 20, 2024 | 9.49 | 9.55 | 9.49 | 9.55 | 9.55 | 1.06% | 206 |
| Sep 19, 2024 | 9.55 | 9.55 | 9.43 | 9.45 | 9.45 | -4.55% | 2,935 |
| Sep 18, 2024 | 9.96 | 9.96 | 9.55 | 9.90 | 9.90 | 4.76% | 6,500 |
| Sep 17, 2024 | 9.26 | 9.50 | 9.26 | 9.45 | 9.45 | -0.53% | 4,723 |
| Sep 16, 2024 | 9.78 | 9.78 | 9.50 | 9.50 | 9.50 | -4.81% | 1,405 |
| Sep 13, 2024 | 10.00 | 10.00 | 9.82 | 9.98 | 9.98 | -2.16% | 1,112 |
| Sep 12, 2024 | 10.00 | 11.00 | 9.91 | 10.20 | 10.20 | 9.68% | 4,689 |
| Sep 11, 2024 | 10.25 | 10.30 | 8.79 | 9.30 | 9.30 | -7.00% | 10,158 |
| Sep 10, 2024 | 9.54 | 10.00 | 9.54 | 10.00 | 10.00 | 4.38% | 1,956 |
| Sep 9, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.84% | 154 |
| Sep 6, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 5, 2024 | 9.50 | 9.64 | 9.00 | 9.50 | 9.50 | - | 1,339 |
| Sep 4, 2024 | 9.75 | 10.00 | 9.50 | 9.50 | 9.50 | -0.51% | 2,126 |
| Sep 3, 2024 | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | -4.51% | 1,199 |
| Aug 30, 2024 | 10.99 | 10.99 | 10.00 | 10.00 | 10.00 | 0.02% | 4,966 |
| Aug 29, 2024 | 10.50 | 10.52 | 10.00 | 10.00 | 10.00 | -4.87% | 3,710 |
| Aug 28, 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | -3.58% | 200 |
| Aug 27, 2024 | 10.82 | 10.90 | 10.03 | 10.90 | 10.90 | -0.73% | 4,641 |