Acen Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	2.35	2.37	2.31	2.35	2.35	0.86%	3,960,000
Nov 3, 2025	2.32	2.34	2.24	2.33	2.33	0.43%	5,325,000
Oct 30, 2025	2.32	2.34	2.29	2.32	2.32	-	4,580,000
Oct 29, 2025	2.32	2.35	2.29	2.32	2.32	-	5,264,000
Oct 28, 2025	2.28	2.35	2.28	2.32	2.32	-	2,350,000
Oct 27, 2025	2.36	2.36	2.27	2.32	2.32	-2.11%	8,557,000
Oct 24, 2025	2.41	2.44	2.34	2.37	2.37	-2.07%	9,982,000
Oct 23, 2025	2.46	2.46	2.39	2.42	2.42	-1.63%	3,612,000
Oct 22, 2025	2.43	2.47	2.39	2.46	2.46	1.23%	7,718,000
Oct 21, 2025	2.47	2.47	2.40	2.43	2.43	-1.62%	7,482,000
Oct 20, 2025	2.38	2.49	2.35	2.47	2.47	3.78%	14,919,000
Oct 17, 2025	2.37	2.38	2.35	2.38	2.38	0.85%	3,085,000
Oct 16, 2025	2.38	2.41	2.32	2.36	2.36	-0.42%	6,468,000
Oct 15, 2025	2.47	2.47	2.37	2.37	2.37	-2.87%	8,003,000
Oct 14, 2025	2.40	2.46	2.38	2.44	2.44	1.67%	6,203,000
Oct 13, 2025	2.34	2.40	2.33	2.40	2.40	0.42%	11,422,000
Oct 10, 2025	2.40	2.41	2.33	2.39	2.39	-1.65%	9,886,000
Oct 9, 2025	2.47	2.47	2.38	2.43	2.43	-1.62%	11,299,000
Oct 8, 2025	2.51	2.52	2.44	2.47	2.47	-1.20%	29,696,000
Oct 7, 2025	2.47	2.54	2.47	2.50	2.50	1.21%	10,204,000
Oct 6, 2025	2.47	2.56	2.41	2.47	2.47	0.41%	18,064,000
Oct 3, 2025	2.44	2.47	2.42	2.46	2.46	0.82%	8,376,000
Oct 2, 2025	2.41	2.49	2.40	2.44	2.44	0.83%	11,896,000
Oct 1, 2025	2.38	2.46	2.38	2.42	2.42	2.98%	6,308,000
Sep 30, 2025	2.44	2.44	2.35	2.35	2.35	-3.69%	12,710,000
Sep 29, 2025	2.43	2.53	2.42	2.44	2.44	0.41%	20,903,000
Sep 26, 2025	2.28	2.44	2.27	2.43	2.43	6.58%	44,728,000
Sep 25, 2025	2.25	2.31	2.20	2.28	2.28	1.33%	20,066,000
Sep 24, 2025	2.27	2.27	2.22	2.25	2.25	-0.44%	4,690,000
Sep 23, 2025	2.30	2.30	2.21	2.26	2.26	-1.31%	13,240,000
Sep 22, 2025	2.26	2.30	2.24	2.29	2.29	2.23%	6,693,000
Sep 19, 2025	2.26	2.31	2.22	2.24	2.24	-0.88%	39,631,000
Sep 18, 2025	2.20	2.27	2.20	2.26	2.26	2.73%	8,598,000
Sep 17, 2025	2.21	2.25	2.19	2.20	2.20	-	6,533,000
Sep 16, 2025	2.18	2.26	2.16	2.20	2.20	0.92%	21,857,000
Sep 15, 2025	2.18	2.20	2.15	2.18	2.18	-	7,905,000
Sep 12, 2025	2.22	2.22	2.16	2.18	2.18	-0.91%	16,891,000
Sep 11, 2025	2.21	2.22	2.18	2.20	2.20	-	9,559,000
Sep 10, 2025	2.20	2.30	2.18	2.20	2.20	-	26,156,000
Sep 9, 2025	2.25	2.25	2.16	2.20	2.20	-2.22%	20,758,000
Sep 8, 2025	2.28	2.35	2.25	2.25	2.25	-1.32%	12,684,000
Sep 5, 2025	2.28	2.28	2.25	2.28	2.28	-	7,298,000
Sep 4, 2025	2.18	2.31	2.18	2.28	2.28	4.59%	22,414,000
Sep 3, 2025	2.18	2.19	2.17	2.18	2.18	-	13,215,000
Sep 2, 2025	2.18	2.18	2.16	2.18	2.18	0.46%	8,271,000
Sep 1, 2025	2.21	2.22	2.15	2.17	2.17	-2.25%	11,504,000
Aug 29, 2025	2.25	2.25	2.20	2.22	2.22	-1.33%	6,682,000
Aug 28, 2025	2.19	2.31	2.17	2.25	2.25	3.21%	33,281,000
Aug 27, 2025	2.17	2.20	2.13	2.18	2.18	-	20,736,000
Aug 26, 2025	2.22	2.24	2.18	2.18	2.18	-2.68%	17,628,000