Acrobiosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	50.32	51.97	50.01	50.08	50.08	-1.22%	3,292,485
Feb 12, 2026	50.33	52.78	50.27	50.70	50.70	0.94%	6,016,447
Feb 11, 2026	49.47	50.65	49.39	50.23	50.23	1.43%	2,657,029
Feb 10, 2026	50.27	50.56	49.02	49.52	49.52	-1.45%	3,407,751
Feb 9, 2026	49.94	50.98	49.28	50.25	50.25	1.17%	3,738,714
Feb 6, 2026	49.50	50.27	49.21	49.67	49.67	0.18%	3,009,356
Feb 5, 2026	50.50	51.02	49.23	49.58	49.58	-2.31%	3,709,730
Feb 4, 2026	52.08	52.08	50.16	50.75	50.75	-2.67%	3,529,360
Feb 3, 2026	52.55	53.39	51.50	52.14	52.14	0.23%	3,795,110
Feb 2, 2026	55.65	55.67	52.02	52.02	52.02	-6.52%	4,801,521
Jan 30, 2026	57.69	58.39	54.61	55.65	55.65	-3.23%	5,491,189
Jan 29, 2026	57.35	59.37	56.23	57.51	57.51	-1.15%	3,364,996
Jan 28, 2026	62.00	62.00	58.00	58.18	58.18	-10.57%	5,736,499
Jan 27, 2026	61.95	65.10	60.08	65.06	65.06	-6.19%	6,979,371
Jan 26, 2026	61.80	71.49	61.80	69.35	69.35	12.58%	7,586,978
Jan 23, 2026	62.82	63.21	61.12	61.60	61.60	-1.63%	1,833,917
Jan 22, 2026	62.75	63.88	61.80	62.62	62.62	-0.05%	1,588,230
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