ACNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.81	0.81	0.76	0.76	0.76	-0.99%	349
Jul 17, 2026	0.79	0.79	0.77	0.77	0.77	-7.03%	4,377
Jul 16, 2026	0.79	0.83	0.79	0.83	0.83	0.98%	9,865
Jul 15, 2026	0.80	0.82	0.78	0.82	0.82	-4.54%	23,853
Jul 14, 2026	0.82	0.86	0.79	0.86	0.86	11.76%	6,165
Jul 13, 2026	0.80	0.80	0.77	0.77	0.77	-2.71%	1,605
Jul 10, 2026	0.80	0.83	0.79	0.79	0.79	2.70%	21,993
Jul 9, 2026	0.82	0.82	0.77	0.77	0.77	-0.06%	368
Jul 7, 2026	0.77	0.77	0.77	0.77	0.77	-2.86%	102
Jul 6, 2026	0.82	0.82	0.79	0.79	0.79	-1.09%	7,231
Jul 2, 2026	0.80	0.83	0.78	0.80	0.80	4.46%	20,791
Jul 1, 2026	0.79	0.83	0.77	0.77	0.77	-3.20%	3,690
Jun 30, 2026	0.82	0.82	0.79	0.79	0.79	3.02%	5,683
Jun 29, 2026	0.77	0.82	0.77	0.77	0.77	-2.21%	12,211
Jun 26, 2026	0.80	0.80	0.79	0.79	0.79	-4.41%	1,685
Jun 25, 2026	0.82	0.82	0.76	0.82	0.82	-1.28%	3,856
Jun 24, 2026	0.82	0.83	0.80	0.83	0.83	5.38%	7,581
Jun 23, 2026	0.82	0.82	0.79	0.79	0.79	2.70%	4,636
Jun 22, 2026	0.82	0.82	0.77	0.77	0.77	-6.87%	5,792
Jun 18, 2026	0.83	0.83	0.83	0.83	0.83	6.59%	904
Jun 16, 2026	0.82	0.82	0.78	0.78	0.78	1.00%	2,057
Jun 15, 2026	0.80	0.83	0.77	0.77	0.77	-4.80%	4,325
Jun 12, 2026	0.79	0.81	0.76	0.81	0.81	1.06%	8,173
Jun 11, 2026	0.80	0.80	0.75	0.80	0.80	-2.72%	1,454
Jun 10, 2026	0.78	0.82	0.76	0.82	0.82	6.27%	16,998
Jun 9, 2026	0.77	0.77	0.77	0.77	0.77	-5.16%	10,559
Jun 8, 2026	0.78	0.81	0.75	0.81	0.81	7.67%	5,271
Jun 5, 2026	0.76	0.76	0.76	0.76	0.76	-0.39%	1,065
Jun 4, 2026	0.78	0.78	0.74	0.76	0.76	-0.04%	8,609
Jun 3, 2026	0.76	0.76	0.76	0.76	0.76	-4.28%	317
Jun 2, 2026	0.79	0.79	0.79	0.79	0.79	-0.59%	1,317
Jun 1, 2026	0.79	0.80	0.79	0.80	0.80	-4.45%	6,992
May 29, 2026	0.76	0.84	0.76	0.84	0.84	0.19%	24,867
May 28, 2026	0.77	0.83	0.77	0.83	0.83	7.01%	1,695
May 27, 2026	0.80	0.80	0.78	0.78	0.78	0.08%	3,982
May 26, 2026	0.78	0.83	0.78	0.78	0.78	-7.40%	1,920
May 22, 2026	0.84	0.84	0.84	0.84	0.84	0.07%	3,773
May 21, 2026	0.84	0.84	0.84	0.84	0.84	5.83%	2,383
May 20, 2026	0.79	0.82	0.77	0.79	0.79	3.42%	26,140
May 19, 2026	0.81	0.81	0.77	0.77	0.77	-6.15%	36,005
May 18, 2026	0.82	0.82	0.79	0.82	0.82	1.72%	14,999
May 15, 2026	0.83	0.83	0.79	0.80	0.80	-0.94%	3,840
May 14, 2026	0.81	0.81	0.79	0.81	0.81	4.29%	4,709
May 12, 2026	0.79	0.83	0.78	0.78	0.78	-1.02%	17,361
May 11, 2026	0.82	0.82	0.78	0.79	0.79	-3.72%	7,645
May 8, 2026	0.84	0.86	0.82	0.82	0.82	-2.01%	12,969
May 7, 2026	0.87	0.87	0.81	0.83	0.83	-1.72%	8,394
May 6, 2026	0.85	0.85	0.85	0.85	0.85	3.44%	776
May 5, 2026	0.82	0.82	0.82	0.82	0.82	-2.72%	2,544
May 4, 2026	0.84	0.84	0.84	0.84	0.84	2.62%	878