Acrobiosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.99	40.08	39.16	39.67	39.67	-1.02%	1,893,130
Jun 1, 2026	40.48	41.20	39.87	40.08	40.08	-1.16%	2,157,966
May 29, 2026	41.40	41.88	40.21	40.55	40.55	-1.27%	2,792,956
May 28, 2026	41.99	41.99	40.31	41.07	41.07	-1.72%	2,061,670
May 27, 2026	41.70	42.89	41.18	41.79	41.79	0.46%	2,550,358
May 26, 2026	41.96	42.08	40.94	41.60	41.60	-1.42%	2,239,722
May 25, 2026	42.68	42.84	41.59	42.20	42.20	-0.59%	1,795,690
May 22, 2026	43.20	43.48	41.91	42.45	42.45	-0.82%	2,011,406
May 21, 2026	43.91	45.14	42.80	42.80	42.80	-2.62%	3,347,337
May 20, 2026	44.09	44.99	43.66	43.95	43.95	-0.72%	2,542,530
May 19, 2026	43.35	44.59	43.35	44.27	44.27	2.03%	3,065,864
May 18, 2026	45.27	45.27	42.99	43.39	43.39	-3.36%	3,619,329
May 15, 2026	44.60	46.10	43.78	44.90	44.90	0.51%	4,754,999
May 14, 2026	43.72	45.65	42.80	44.67	44.67	2.15%	5,593,923
May 13, 2026	44.30	44.40	43.52	43.73	43.73	-1.66%	3,721,770
May 12, 2026	45.92	45.94	44.40	44.47	44.47	-3.87%	4,333,035
May 11, 2026	45.95	46.56	44.44	46.26	46.26	0.59%	4,964,847
May 8, 2026	44.95	46.97	44.47	45.99	45.99	2.36%	4,947,921
May 7, 2026	44.77	45.18	44.37	44.93	44.93	0.67%	2,590,043
May 6, 2026	44.70	45.30	44.21	44.63	44.63	-0.16%	3,280,077
Apr 30, 2026	45.21	45.70	44.46	44.70	44.70	-1.74%	2,495,610
Apr 29, 2026	45.01	45.55	44.25	45.49	45.49	-0.11%	2,702,035
Apr 28, 2026	46.04	46.73	45.26	45.54	45.54	-1.45%	2,960,740
Apr 27, 2026	45.90	46.50	45.50	46.21	46.21	0.63%	2,265,047
Apr 24, 2026	45.93	46.57	45.30	45.92	45.92	-0.61%	2,804,387
Apr 23, 2026	47.81	47.81	45.80	46.20	46.20	-3.75%	3,751,023
Apr 22, 2026	46.55	48.49	46.36	48.00	48.00	3.67%	5,112,383
Apr 21, 2026	47.29	47.43	46.02	46.30	46.30	-2.53%	4,525,685
Apr 20, 2026	47.89	48.70	47.33	47.50	47.50	-1.17%	3,563,537
Apr 17, 2026	48.74	49.30	47.96	48.06	48.06	-2.38%	3,841,037
Apr 16, 2026	49.79	50.25	48.89	49.23	49.23	-2.13%	5,171,862
Apr 15, 2026	50.41	51.68	49.32	50.30	50.30	1.04%	8,973,128
Apr 14, 2026	48.23	50.39	47.50	49.78	49.78	3.24%	5,071,251
Apr 13, 2026	48.90	49.33	47.75	48.22	48.22	-1.33%	3,651,417
Apr 10, 2026	46.87	50.00	46.62	48.87	48.87	4.87%	7,000,024
Apr 9, 2026	46.83	47.38	45.84	46.60	46.60	-1.15%	4,001,982
Apr 8, 2026	46.37	47.34	46.13	47.14	47.14	3.83%	5,845,224
Apr 7, 2026	45.44	47.18	44.62	45.40	45.40	-0.35%	4,845,367
Apr 3, 2026	48.37	48.44	45.56	45.56	45.56	-6.08%	6,759,755
Apr 2, 2026	50.00	50.00	47.73	48.51	48.51	-1.26%	8,500,960
Apr 1, 2026	43.99	50.97	43.78	49.13	49.13	12.22%	12,795,495
Mar 31, 2026	42.38	44.57	42.27	43.78	43.78	2.94%	5,100,930
Mar 30, 2026	41.97	42.84	41.76	42.53	42.53	0.47%	2,595,590
Mar 27, 2026	40.03	42.39	39.91	42.33	42.33	4.42%	3,511,068
Mar 26, 2026	41.02	41.68	40.30	40.54	40.54	-1.00%	2,257,922
Mar 25, 2026	41.07	41.44	40.61	40.95	40.95	0.05%	2,557,939
Mar 24, 2026	40.38	40.93	39.70	40.93	40.93	3.44%	2,822,653
Mar 23, 2026	40.58	41.31	39.12	39.57	39.57	-4.77%	3,300,658
Mar 20, 2026	42.32	43.10	41.52	41.55	41.55	-1.63%	2,679,367
Mar 19, 2026	43.60	43.88	42.07	42.24	42.24	-3.80%	3,515,688