ACNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2026	0.83	0.83	0.82	0.82	0.82	-4.46%	5,252
Apr 30, 2026	0.82	0.86	0.82	0.86	0.86	4.37%	18,894
Apr 29, 2026	0.82	0.82	0.82	0.82	0.82	3.85%	1,026
Apr 28, 2026	0.81	0.81	0.79	0.79	0.79	-6.10%	2,889
Apr 27, 2026	0.83	0.84	0.83	0.84	0.84	6.17%	8,455
Apr 24, 2026	0.80	0.80	0.80	0.80	0.80	2.00%	152
Apr 23, 2026	0.80	0.84	0.78	0.78	0.78	-4.27%	18,747
Apr 22, 2026	0.84	0.84	0.81	0.81	0.81	-1.70%	5,308
Apr 21, 2026	0.81	0.83	0.81	0.83	0.83	0.71%	17,547
Apr 20, 2026	0.80	0.82	0.80	0.82	0.82	-4.43%	8,828
Apr 17, 2026	0.83	0.86	0.81	0.86	0.86	-1.73%	12,855
Apr 16, 2026	0.86	0.88	0.81	0.88	0.88	4.38%	2,634
Apr 15, 2026	0.81	0.84	0.81	0.84	0.84	-0.87%	2,380
Apr 14, 2026	0.78	0.85	0.78	0.85	0.85	5.10%	2,602
Apr 13, 2026	0.80	0.83	0.78	0.81	0.81	1.08%	10,772
Apr 10, 2026	0.80	0.80	0.80	0.80	0.80	-2.11%	7,017
Apr 9, 2026	0.83	0.84	0.79	0.81	0.81	2.14%	10,412
Apr 8, 2026	0.82	0.82	0.80	0.80	0.80	2.85%	7,221
Apr 7, 2026	0.73	0.78	0.73	0.78	0.78	-5.49%	1,508
Apr 6, 2026	0.80	0.82	0.79	0.82	0.82	2.83%	28,177
Apr 2, 2026	0.77	0.80	0.77	0.80	0.80	-5.78%	8,452
Apr 1, 2026	0.85	0.85	0.85	0.85	0.85	2.77%	15,215
Mar 31, 2026	0.78	0.82	0.78	0.82	0.82	3.07%	8,016
Mar 30, 2026	0.80	0.80	0.79	0.80	0.80	-2.54%	3,881
Mar 27, 2026	0.85	0.85	0.82	0.82	0.82	-4.65%	3,810
Mar 26, 2026	0.85	0.86	0.80	0.86	0.86	4.84%	3,638
Mar 25, 2026	0.82	0.82	0.80	0.82	0.82	4.43%	8,471
Mar 24, 2026	0.81	0.85	0.79	0.79	0.79	-2.72%	8,301
Mar 23, 2026	0.81	0.81	0.81	0.81	0.81	-8.87%	21,882