Acen Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.72	2.76	2.69	2.75	2.75	0.73%	11,247,000
Oct 8, 2026	2.70	2.73	2.64	2.73	2.73	0.74%	14,641,000
Oct 7, 2026	2.69	2.71	2.65	2.71	2.71	0.37%	4,024,000
Oct 6, 2026	2.63	2.71	2.57	2.70	2.70	2.66%	7,898,000
Oct 5, 2026	2.62	2.65	2.56	2.63	2.63	0.38%	3,188,000
Oct 2, 2026	2.69	2.69	2.61	2.62	2.62	-2.60%	5,078,000
Oct 1, 2026	2.52	2.71	2.47	2.69	2.69	7.60%	41,004,000
Sep 30, 2026	2.62	2.64	2.50	2.50	2.50	-4.58%	14,909,000
Sep 29, 2026	2.68	2.72	2.62	2.62	2.62	-2.96%	5,603,000
Sep 28, 2026	2.70	2.70	2.63	2.70	2.70	-	2,797,000
Sep 25, 2026	2.65	2.70	2.62	2.70	2.70	0.37%	4,904,000
Sep 24, 2026	2.73	2.73	2.63	2.69	2.69	-1.47%	2,642,000
Sep 23, 2026	2.72	2.77	2.68	2.73	2.73	1.11%	1,629,000
Sep 22, 2026	2.81	2.84	2.70	2.70	2.70	-3.57%	5,166,000
Sep 21, 2026	2.80	2.83	2.70	2.80	2.80	-2.44%	17,242,000
Sep 18, 2026	2.68	2.87	2.67	2.87	2.87	9.13%	36,419,000
Sep 17, 2026	2.60	2.70	2.56	2.63	2.63	1.15%	20,002,000
Sep 16, 2026	2.62	2.63	2.51	2.60	2.60	-0.76%	6,396,000
Sep 15, 2026	2.60	2.62	2.56	2.62	2.62	0.38%	2,925,000
Sep 14, 2026	2.59	2.61	2.53	2.61	2.61	0.77%	3,503,000
Sep 11, 2026	2.56	2.60	2.52	2.59	2.59	1.17%	5,057,000
Sep 10, 2026	2.60	2.63	2.55	2.56	2.56	-0.78%	6,474,000
Sep 9, 2026	2.69	2.69	2.57	2.58	2.58	-4.09%	13,246,000
Sep 8, 2026	2.68	2.70	2.65	2.69	2.69	-0.37%	3,942,000
Sep 7, 2026	2.70	2.75	2.65	2.70	2.70	-	5,910,000
Sep 4, 2026	2.74	2.75	2.69	2.70	2.70	-1.10%	4,572,000
Sep 3, 2026	2.65	2.74	2.58	2.73	2.73	4.60%	25,424,000
Sep 2, 2026	2.73	2.77	2.61	2.61	2.61	-4.04%	32,845,000
Sep 1, 2026	2.86	2.90	2.72	2.72	2.72	-4.90%	29,600,000
Aug 28, 2026	2.94	2.94	2.85	2.86	2.86	-2.72%	8,681,000
Aug 27, 2026	2.88	2.94	2.85	2.94	2.94	1.03%	16,007,000
Aug 26, 2026	2.89	2.91	2.86	2.91	2.91	1.04%	3,303,000
Aug 25, 2026	2.89	2.92	2.86	2.88	2.88	-0.35%	9,594,000
Aug 24, 2026	2.95	2.95	2.88	2.89	2.89	-2.03%	15,381,000
Aug 20, 2026	3.00	3.02	2.93	2.95	2.95	-1.67%	11,615,000
Aug 19, 2026	2.96	3.04	2.92	3.00	3.00	1.69%	44,000,000
Aug 18, 2026	2.90	2.96	2.88	2.95	2.95	1.37%	39,018,000
Aug 17, 2026	2.93	2.94	2.90	2.91	2.91	-0.68%	4,793,000
Aug 14, 2026	2.97	2.99	2.89	2.93	2.93	-1.35%	16,726,000
Aug 13, 2026	3.02	3.02	2.96	2.97	2.97	-1.00%	7,454,000
Aug 12, 2026	3.10	3.10	2.99	3.00	3.00	0.33%	15,160,000
Aug 11, 2026	3.05	3.05	2.94	2.99	2.99	-1.97%	22,133,000
Aug 10, 2026	3.04	3.11	3.03	3.05	3.05	-	7,446,000
Aug 7, 2026	3.05	3.10	3.02	3.05	3.05	0.66%	12,601,000
Aug 6, 2026	3.00	3.03	2.94	3.03	3.03	1.00%	11,747,000
Aug 5, 2026	2.93	3.02	2.90	3.00	3.00	2.74%	13,349,000
Aug 4, 2026	2.93	2.93	2.90	2.92	2.92	0.34%	4,440,000
Aug 3, 2026	2.93	2.95	2.86	2.91	2.91	-	8,829,000
Jul 31, 2026	2.97	3.00	2.91	2.91	2.91	-2.02%	23,891,000
Jul 30, 2026	3.01	3.03	2.95	2.97	2.97	-1.33%	18,170,000