Acrobiosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	60.50	63.33	60.46	62.65	62.65	2.77%	1,727,413
Jan 20, 2026	60.84	62.18	60.60	60.96	60.96	0.40%	1,687,201
Jan 19, 2026	61.49	62.43	60.59	60.72	60.72	-1.25%	1,958,610
Jan 16, 2026	60.40	61.63	59.67	61.49	61.49	1.64%	1,711,220
Jan 15, 2026	59.50	61.69	59.47	60.50	60.50	0.90%	2,264,424
Jan 14, 2026	59.61	62.45	59.35	59.96	59.96	0.20%	2,708,566
Jan 13, 2026	58.81	61.20	58.68	59.84	59.84	1.77%	2,687,889
Jan 12, 2026	59.52	59.54	57.81	58.80	58.80	-0.39%	1,782,584
Jan 9, 2026	57.99	59.16	57.49	59.03	59.03	2.31%	1,569,655
Jan 8, 2026	57.69	58.50	57.32	57.70	57.70	0.12%	1,315,964
Jan 7, 2026	56.16	59.35	56.12	57.63	57.63	1.96%	2,745,652
Jan 6, 2026	56.44	56.80	54.68	56.52	56.52	0.52%	2,250,967
Jan 5, 2026	53.97	57.21	53.21	56.23	56.23	4.13%	2,797,472
Dec 31, 2025	52.85	54.10	52.39	54.00	54.00	2.39%	1,155,340
Dec 30, 2025	52.85	53.48	52.74	52.74	52.74	-0.64%	798,900
Dec 29, 2025	53.90	54.08	52.93	53.08	53.08	-1.89%	1,425,235
Dec 26, 2025	55.21	55.30	53.88	54.10	54.10	-2.05%	856,910
Dec 25, 2025	54.14	55.81	53.75	55.23	55.23	1.56%	1,401,390
Dec 24, 2025	52.16	54.46	51.78	54.38	54.38	4.04%	2,000,540
Dec 23, 2025	52.50	52.81	51.86	52.27	52.27	-1.30%	1,358,130
Dec 22, 2025	53.07	53.30	52.47	52.96	52.96	-0.21%	1,015,330
Dec 19, 2025	52.45	53.93	52.42	53.07	53.07	1.26%	1,335,239
Dec 18, 2025	51.98	53.21	51.65	52.41	52.41	0.54%	1,620,299
Dec 17, 2025	52.27	52.62	50.81	52.13	52.13	-0.29%	2,405,170
Dec 16, 2025	52.82	53.13	52.14	52.28	52.28	-0.82%	1,204,900
Dec 15, 2025	54.16	54.28	52.71	52.71	52.71	-2.70%	1,579,859
Dec 12, 2025	54.46	54.60	53.55	54.17	54.17	-0.07%	985,715
Dec 11, 2025	55.60	55.60	54.11	54.21	54.21	-1.63%	1,149,718
Dec 10, 2025	54.01	55.27	53.51	55.11	55.11	1.92%	1,418,884
Dec 9, 2025	55.26	55.30	53.60	54.07	54.07	-2.47%	2,169,690
Dec 8, 2025	55.83	56.21	54.61	55.44	55.44	-0.11%	1,201,594
Dec 5, 2025	54.82	56.00	54.82	55.50	55.50	1.24%	1,604,887
Dec 4, 2025	55.88	55.88	54.52	54.82	54.82	-1.67%	1,294,253
Dec 3, 2025	55.10	56.00	55.10	55.75	55.75	0.80%	1,220,364
Dec 2, 2025	56.42	56.55	54.98	55.31	55.31	-1.97%	2,026,857
Dec 1, 2025	58.45	58.75	56.05	56.42	56.42	-3.65%	2,352,083
Nov 28, 2025	58.53	59.20	57.90	58.56	58.56	-0.24%	716,001
Nov 27, 2025	58.30	59.48	58.30	58.70	58.70	0.65%	975,040
Nov 26, 2025	57.84	59.80	57.67	58.32	58.32	0.95%	1,110,485
Nov 25, 2025	59.13	59.20	57.37	57.77	57.77	-0.77%	988,330
Nov 24, 2025	57.41	58.84	57.34	58.22	58.22	1.52%	957,180
Nov 21, 2025	59.53	59.64	57.24	57.35	57.35	-3.81%	1,636,513
Nov 20, 2025	59.93	61.78	59.02	59.62	59.62	0.27%	1,578,218
Nov 19, 2025	60.60	60.79	58.58	59.46	59.46	-1.39%	1,329,810
Nov 18, 2025	60.05	61.70	59.90	60.30	60.30	0.37%	1,268,373
Nov 17, 2025	62.11	62.64	59.75	60.08	60.08	-3.14%	1,545,810
Nov 14, 2025	61.85	62.95	61.57	62.03	62.03	-0.74%	1,047,783
Nov 13, 2025	62.19	63.17	61.70	62.49	62.49	-0.26%	1,394,490
Nov 12, 2025	61.22	62.92	60.84	62.65	62.65	2.24%	2,016,872
Nov 11, 2025	61.29	62.28	60.53	61.28	61.28	-	955,877