Acen Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	3.00	3.01	2.96	3.00	3.00	-	6,454,000
Apr 16, 2026	3.00	3.00	2.97	3.00	3.00	0.33%	5,462,000
Apr 15, 2026	3.02	3.04	2.98	2.99	2.99	-0.99%	4,405,000
Apr 14, 2026	3.03	3.08	3.00	3.02	3.02	-0.33%	13,720,000
Apr 13, 2026	2.96	3.04	2.93	3.03	3.03	2.02%	15,738,000
Apr 10, 2026	3.00	3.02	2.96	2.97	2.97	-1.00%	8,569,000
Apr 8, 2026	3.03	3.04	2.95	3.00	3.00	-0.99%	11,400,000
Apr 7, 2026	2.96	3.04	2.92	3.03	3.03	2.71%	12,018,000
Apr 6, 2026	2.96	2.96	2.90	2.95	2.95	-0.34%	6,648,000
Apr 1, 2026	2.93	2.98	2.91	2.96	2.96	0.34%	11,670,000
Mar 31, 2026	2.85	2.97	2.82	2.95	2.95	3.87%	14,713,000
Mar 30, 2026	2.85	2.86	2.74	2.84	2.84	-0.35%	13,371,000
Mar 27, 2026	2.76	2.85	2.72	2.85	2.85	3.26%	17,127,000
Mar 26, 2026	2.79	2.83	2.69	2.76	2.76	-0.36%	12,046,000
Mar 25, 2026	2.68	2.80	2.68	2.77	2.77	3.75%	24,274,000
Mar 24, 2026	2.55	2.67	2.53	2.67	2.67	5.53%	7,440,000
Mar 23, 2026	2.55	2.56	2.48	2.53	2.53	-0.78%	12,065,000
Mar 19, 2026	2.50	2.56	2.50	2.55	2.55	1.59%	5,173,000
Mar 18, 2026	2.50	2.57	2.50	2.51	2.51	0.40%	3,237,000
Mar 17, 2026	2.53	2.59	2.50	2.50	2.50	-0.40%	3,475,000
Mar 16, 2026	2.64	2.64	2.51	2.51	2.51	-4.92%	7,935,000
Mar 13, 2026	2.52	2.65	2.46	2.64	2.64	4.76%	8,381,000
Mar 12, 2026	2.54	2.54	2.47	2.52	2.52	-0.79%	5,682,000
Mar 11, 2026	2.51	2.60	2.51	2.54	2.54	2.01%	5,294,000
Mar 10, 2026	2.48	2.60	2.48	2.49	2.49	2.05%	11,338,000
Mar 9, 2026	2.54	2.54	2.40	2.44	2.44	-4.31%	11,101,000
Mar 6, 2026	2.61	2.61	2.55	2.55	2.55	-1.54%	6,561,000
Mar 5, 2026	2.59	2.63	2.58	2.59	2.59	0.39%	5,479,000
Mar 4, 2026	2.67	2.68	2.53	2.58	2.58	-4.09%	23,476,000
Mar 3, 2026	2.70	2.75	2.66	2.69	2.69	-0.37%	18,337,000
Mar 2, 2026	2.80	2.85	2.68	2.70	2.70	-3.91%	23,721,000
Feb 27, 2026	2.72	2.81	2.69	2.81	2.81	3.69%	39,291,000
Feb 26, 2026	2.70	2.74	2.67	2.71	2.71	0.37%	3,227,000
Feb 25, 2026	2.69	2.72	2.66	2.70	2.70	-0.37%	5,327,000
Feb 24, 2026	2.71	2.71	2.65	2.71	2.71	-	7,311,000
Feb 23, 2026	2.70	2.74	2.69	2.71	2.71	0.37%	3,519,000
Feb 20, 2026	2.79	2.79	2.65	2.70	2.70	-3.23%	15,752,000
Feb 19, 2026	2.78	2.79	2.73	2.79	2.79	-	5,878,000
Feb 18, 2026	2.80	2.80	2.73	2.79	2.79	-0.36%	3,518,000
Feb 16, 2026	2.81	2.81	2.76	2.80	2.80	-0.36%	5,574,000
Feb 13, 2026	2.82	2.84	2.78	2.81	2.81	-1.06%	7,543,000
Feb 12, 2026	2.87	2.87	2.78	2.84	2.84	-0.70%	9,681,000
Feb 11, 2026	2.82	2.87	2.80	2.86	2.86	1.06%	8,314,000
Feb 10, 2026	2.82	2.84	2.79	2.83	2.83	1.07%	7,647,000
Feb 9, 2026	2.81	2.84	2.77	2.80	2.80	-	5,020,000
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