Acrobiosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	45.51	53.88	45.51	52.30	52.30	16.22%	11,282,545
Aug 3, 2026	47.90	49.77	44.35	45.00	45.00	-6.99%	6,287,439
Jul 31, 2026	48.47	49.66	47.77	48.38	48.38	1.81%	3,878,710
Jul 30, 2026	50.13	50.59	47.39	47.52	47.52	-6.18%	5,135,194
Jul 29, 2026	52.49	53.42	49.80	50.65	50.65	-2.93%	4,800,304
Jul 28, 2026	53.50	53.89	51.36	52.18	52.18	-2.39%	4,402,653
Jul 27, 2026	52.22	55.00	51.30	53.46	53.46	2.37%	5,356,700
Jul 24, 2026	52.30	54.00	51.33	52.22	52.22	-0.72%	5,035,304
Jul 23, 2026	52.93	53.74	51.32	52.60	52.60	-1.22%	5,215,085
Jul 22, 2026	51.03	55.61	51.01	53.25	53.25	2.80%	8,885,947
Jul 21, 2026	52.57	52.83	48.80	51.80	51.80	-1.45%	7,277,775
Jul 20, 2026	47.94	53.75	47.94	52.56	52.56	8.71%	9,542,432
Jul 17, 2026	52.65	52.90	47.21	48.35	48.35	-9.98%	9,620,720
Jul 16, 2026	53.15	54.87	51.64	53.71	53.71	-0.32%	7,645,536
Jul 15, 2026	52.78	56.75	52.23	53.88	53.88	1.07%	12,779,810
Jul 14, 2026	50.22	54.47	49.36	53.31	53.31	6.13%	10,053,040
Jul 13, 2026	50.50	51.29	49.48	50.23	50.23	-0.73%	5,879,572
Jul 10, 2026	47.70	52.30	47.09	50.60	50.60	5.31%	7,260,235
Jul 9, 2026	47.01	49.98	46.50	48.05	48.05	1.69%	5,157,670
Jul 8, 2026	49.00	49.37	47.00	47.25	47.25	-3.18%	5,275,507
Jul 7, 2026	49.59	51.30	48.71	48.80	48.80	-1.61%	5,304,417
Jul 6, 2026	49.00	51.68	48.62	49.60	49.60	1.45%	6,519,216
Jul 3, 2026	48.15	49.49	47.80	48.89	48.89	3.12%	5,627,203
Jul 2, 2026	48.07	49.86	47.36	47.41	47.41	-3.44%	5,118,397
Jul 1, 2026	47.50	49.50	45.74	49.10	49.10	2.29%	6,960,336
Jun 30, 2026	47.78	48.78	46.70	48.00	48.00	0.52%	6,996,270
Jun 29, 2026	43.72	48.50	43.11	47.75	47.75	9.22%	10,095,285
Jun 26, 2026	44.16	46.35	43.72	43.72	43.72	-2.89%	5,463,743
Jun 25, 2026	44.32	45.60	41.41	45.02	45.02	1.01%	7,880,260
Jun 24, 2026	41.06	45.30	40.78	44.57	44.57	7.63%	8,357,002
Jun 23, 2026	39.80	41.99	39.73	41.41	41.41	3.19%	5,223,752
Jun 22, 2026	40.00	40.15	37.91	40.13	40.13	-0.64%	4,376,949
Jun 18, 2026	38.50	41.47	38.07	40.39	40.39	4.80%	4,731,227
Jun 17, 2026	38.23	38.73	37.41	38.54	38.54	1.10%	2,453,750
Jun 16, 2026	37.45	38.15	37.07	38.12	38.12	1.79%	2,043,109
Jun 15, 2026	37.09	37.53	37.00	37.45	37.45	0.78%	2,042,572
Jun 12, 2026	36.70	37.66	36.60	37.16	37.16	1.50%	2,950,806
Jun 11, 2026	36.81	37.22	36.05	36.61	36.61	-0.92%	1,697,820
Jun 10, 2026	36.80	37.77	36.62	37.55	36.95	1.40%	1,946,650
Jun 9, 2026	36.44	37.28	36.22	37.03	36.44	1.54%	1,465,930
Jun 8, 2026	37.12	38.09	35.87	36.47	35.89	-4.28%	2,758,446
Jun 5, 2026	37.85	38.99	37.61	38.10	37.49	1.90%	2,674,784
Jun 4, 2026	38.79	38.79	37.03	37.39	36.79	-3.39%	2,745,371
Jun 3, 2026	39.50	39.57	38.46	38.70	38.08	-2.45%	1,926,466
Jun 2, 2026	39.99	40.08	39.16	39.67	39.04	-1.02%	1,893,130
Jun 1, 2026	40.48	41.20	39.87	40.08	39.44	-1.16%	2,157,966
May 29, 2026	41.40	41.88	40.21	40.55	39.90	-1.27%	2,792,956
May 28, 2026	41.99	41.99	40.31	41.07	40.41	-1.72%	2,061,670
May 27, 2026	41.70	42.89	41.18	41.79	41.12	0.46%	2,550,358
May 26, 2026	41.96	42.08	40.94	41.60	40.94	-1.42%	2,239,722