ACNDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.76	0.79	0.76	0.77	0.77	5.19%	78,611
Sep 3, 2026	0.78	0.78	0.73	0.73	0.73	-3.81%	75,304
Sep 2, 2026	0.78	0.78	0.76	0.76	0.76	2.17%	76,399
Aug 31, 2026	0.79	0.79	0.74	0.74	0.74	-3.56%	54,051
Aug 28, 2026	0.77	0.77	0.77	0.77	0.77	-3.61%	29,800
Aug 27, 2026	0.80	0.80	0.80	0.80	0.80	2.03%	61,707
Aug 26, 2026	0.78	0.78	0.78	0.78	0.78	-2.57%	44,441
Aug 25, 2026	0.78	0.80	0.78	0.80	0.80	-1.62%	89,890
Aug 24, 2026	0.77	0.83	0.77	0.81	0.81	4.42%	52,466
Aug 20, 2026	0.76	0.78	0.76	0.78	0.78	-3.44%	12,932
Aug 19, 2026	0.81	0.81	0.81	0.81	0.81	3.54%	1,327
Aug 18, 2026	0.80	0.80	0.78	0.78	0.78	-3.71%	2,484
Aug 17, 2026	0.83	0.83	0.76	0.81	0.81	-2.34%	2,147
Aug 14, 2026	0.84	0.84	0.78	0.83	0.83	-0.35%	85,473
Aug 13, 2026	0.80	0.83	0.80	0.83	0.83	3.01%	62,603
Aug 12, 2026	0.84	0.84	0.81	0.81	0.81	-2.45%	19,063
Aug 11, 2026	0.81	0.83	0.80	0.83	0.83	-1.91%	3,226
Aug 10, 2026	0.82	0.85	0.79	0.85	0.85	3.36%	7,856
Aug 7, 2026	0.82	0.82	0.82	0.82	0.82	0.88%	4,572
Aug 6, 2026	0.85	0.85	0.81	0.81	0.81	-6.10%	6,055
Aug 5, 2026	0.85	0.86	0.85	0.86	0.86	1.93%	162,205
Aug 4, 2026	0.82	0.85	0.82	0.85	0.85	0.03%	4,117
Aug 3, 2026	0.82	0.85	0.82	0.85	0.85	0.13%	3,792
Jul 31, 2026	0.83	0.85	0.83	0.85	0.85	0.09%	12,599
Jul 30, 2026	0.84	0.84	0.82	0.84	0.84	4.38%	52,663
Jul 29, 2026	0.79	0.81	0.79	0.81	0.81	3.01%	1,693
Jul 28, 2026	0.82	0.82	0.79	0.79	0.79	0.55%	3,807
Jul 27, 2026	0.79	0.83	0.78	0.78	0.78	-3.56%	9,538
Jul 24, 2026	0.83	0.83	0.76	0.81	0.81	-0.83%	2,746
Jul 23, 2026	0.82	0.82	0.82	0.82	0.82	7.17%	6,866
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