Acen Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.80	2.81	2.73	2.80	2.80	-	8,380,000
Feb 5, 2026	2.74	2.81	2.68	2.80	2.80	3.32%	15,492,000
Feb 4, 2026	2.68	2.73	2.67	2.71	2.71	1.50%	17,758,000
Feb 3, 2026	2.59	2.68	2.57	2.67	2.67	3.09%	10,053,000
Feb 2, 2026	2.65	2.68	2.59	2.59	2.59	-2.26%	12,042,000
Jan 30, 2026	2.67	2.71	2.59	2.65	2.65	-1.49%	33,625,000
Jan 29, 2026	2.77	2.80	2.69	2.69	2.69	-3.58%	21,199,000
Jan 28, 2026	2.91	2.91	2.78	2.79	2.79	-5.10%	24,082,000
Jan 27, 2026	2.95	2.95	2.88	2.94	2.94	-0.34%	12,380,000
Jan 26, 2026	2.95	3.01	2.91	2.95	2.95	0.68%	12,526,000
Jan 23, 2026	3.05	3.05	2.93	2.93	2.93	-3.62%	14,774,000
Jan 22, 2026	3.01	3.06	3.01	3.04	3.04	1.33%	13,614,000
Jan 21, 2026	2.90	3.03	2.88	3.00	3.00	2.04%	18,290,000
Jan 20, 2026	3.06	3.08	2.88	2.94	2.94	-3.92%	31,776,000
Jan 19, 2026	3.05	3.10	3.02	3.06	3.06	0.33%	8,351,000
Jan 16, 2026	3.03	3.13	2.95	3.05	3.05	0.66%	41,417,000
Jan 15, 2026	3.04	3.06	3.02	3.03	3.03	-0.33%	9,946,000
Jan 14, 2026	3.06	3.07	3.02	3.04	3.04	-0.65%	9,722,000
Jan 13, 2026	3.03	3.09	3.01	3.06	3.06	1.32%	16,729,000
Jan 12, 2026	2.99	3.08	2.99	3.02	3.02	1.68%	19,567,000
Jan 9, 2026	2.96	3.02	2.96	2.97	2.97	0.68%	10,037,000
Jan 8, 2026	2.96	3.05	2.93	2.95	2.95	-0.34%	18,734,000
Jan 7, 2026	2.99	3.03	2.92	2.96	2.96	0.34%	13,635,000
Jan 6, 2026	3.09	3.09	2.95	2.95	2.95	-3.91%	31,050,000
Jan 5, 2026	2.91	3.12	2.91	3.07	3.07	5.50%	42,724,000
Jan 2, 2026	2.77	2.95	2.77	2.91	2.91	6.99%	13,987,000
Dec 29, 2025	2.75	2.81	2.72	2.72	2.72	-0.73%	10,618,000
Dec 26, 2025	2.74	2.79	2.72	2.74	2.74	-	3,958,000
Dec 23, 2025	2.70	2.77	2.70	2.74	2.74	1.48%	5,967,000
Dec 22, 2025	2.77	2.77	2.67	2.70	2.70	-2.53%	12,932,000
Dec 19, 2025	2.75	2.85	2.71	2.77	2.77	0.73%	12,161,000
Dec 18, 2025	2.88	2.88	2.73	2.75	2.75	-4.84%	13,224,000
Dec 17, 2025	2.83	2.93	2.77	2.89	2.89	2.12%	34,782,000
Dec 16, 2025	2.75	2.88	2.73	2.83	2.83	4.04%	33,129,000
Dec 15, 2025	2.65	2.77	2.64	2.72	2.72	2.64%	33,491,000
Dec 12, 2025	2.70	2.73	2.61	2.65	2.65	-1.49%	27,133,000
Dec 11, 2025	2.42	2.69	2.42	2.69	2.69	11.62%	82,807,000
Dec 10, 2025	2.47	2.47	2.41	2.41	2.41	-1.63%	2,132,000
Dec 9, 2025	2.39	2.47	2.34	2.45	2.45	2.51%	13,565,000
Dec 5, 2025	2.41	2.41	2.38	2.39	2.39	-	3,340,000
Dec 4, 2025	2.44	2.44	2.36	2.39	2.39	-1.65%	8,816,000
Dec 3, 2025	2.45	2.50	2.42	2.43	2.43	-0.82%	6,973,000
Dec 2, 2025	2.48	2.48	2.42	2.45	2.45	-1.21%	6,556,000
Dec 1, 2025	2.54	2.56	2.46	2.48	2.48	-1.20%	9,870,000
Nov 28, 2025	2.46	2.54	2.43	2.51	2.51	2.03%	35,365,000
Nov 27, 2025	2.47	2.48	2.40	2.46	2.46	-	3,635,000
Nov 26, 2025	2.49	2.49	2.40	2.46	2.46	-	10,537,000
Nov 25, 2025	2.42	2.50	2.41	2.46	2.46	1.65%	31,383,000
Nov 24, 2025	2.40	2.46	2.40	2.42	2.42	0.83%	20,920,000
Nov 21, 2025	2.37	2.42	2.33	2.40	2.40	1.27%	11,945,000