Acrobiosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	43.77	43.98	43.20	43.91	43.91	0.83%	2,084,629
Mar 17, 2026	44.36	44.87	43.50	43.55	43.55	-1.76%	2,356,039
Mar 16, 2026	44.86	44.95	43.84	44.33	44.33	-1.18%	3,027,554
Mar 13, 2026	45.33	45.75	44.57	44.86	44.86	-1.30%	2,661,186
Mar 12, 2026	45.57	46.96	45.01	45.45	45.45	0.51%	4,831,724
Mar 11, 2026	45.12	46.12	44.93	45.22	45.22	0.89%	4,266,778
Mar 10, 2026	44.20	44.94	44.04	44.82	44.82	2.73%	3,108,260
Mar 9, 2026	44.29	44.50	43.01	43.63	43.63	-3.04%	3,563,233
Mar 6, 2026	43.30	45.06	43.22	45.00	45.00	3.71%	3,007,276
Mar 5, 2026	44.23	44.23	43.13	43.39	43.39	-0.34%	2,367,268
Mar 4, 2026	43.62	44.30	43.38	43.54	43.54	-0.84%	2,649,271
Mar 3, 2026	45.20	45.87	43.80	43.91	43.91	-2.68%	4,296,459
Mar 2, 2026	47.28	47.68	44.93	45.12	45.12	-6.27%	6,612,972
Feb 27, 2026	48.35	48.91	47.80	48.14	48.14	-0.68%	3,836,186
Feb 26, 2026	49.32	49.32	48.20	48.47	48.47	-1.74%	3,118,604
Feb 25, 2026	49.32	49.70	48.97	49.33	49.33	0.02%	2,873,472
Feb 24, 2026	50.00	50.29	49.22	49.32	49.32	-1.52%	2,762,266
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