Acrobiosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	42.68	42.84	41.59	42.20	41.53	-0.59%	1,795,690
May 22, 2026	43.20	43.48	41.91	42.45	41.77	-0.82%	2,011,406
May 21, 2026	43.91	45.14	42.80	42.80	42.12	-2.62%	3,346,337
May 20, 2026	44.09	44.99	43.66	43.95	43.25	-0.72%	2,542,530
May 19, 2026	43.35	44.59	43.35	44.27	43.56	2.03%	3,065,864
May 18, 2026	45.27	45.27	42.99	43.39	42.70	-3.36%	3,618,829
May 15, 2026	44.60	46.10	43.78	44.90	44.18	0.51%	4,754,999
May 14, 2026	43.72	45.65	42.80	44.67	43.96	2.15%	5,593,923
May 13, 2026	44.30	44.40	43.52	43.73	43.03	-1.66%	3,721,770
May 12, 2026	45.92	45.94	44.40	44.47	43.76	-3.87%	4,333,035
May 11, 2026	45.95	46.56	44.44	46.26	45.52	0.59%	4,964,847
May 8, 2026	44.95	46.97	44.47	45.99	45.26	2.36%	4,947,921
May 7, 2026	44.77	45.18	44.37	44.93	44.21	0.67%	2,590,043
May 6, 2026	44.70	45.30	44.21	44.63	43.92	-0.16%	3,279,977
Apr 30, 2026	45.21	45.70	44.46	44.70	43.99	-1.74%	2,495,410
Apr 29, 2026	45.01	45.55	44.25	45.49	44.76	-0.11%	2,701,535
Apr 28, 2026	46.04	46.73	45.26	45.54	44.81	-1.45%	2,960,740
Apr 27, 2026	45.90	46.50	45.50	46.21	45.47	0.63%	2,265,047
Apr 24, 2026	45.93	46.57	45.30	45.92	45.19	-0.61%	2,804,387
Apr 23, 2026	47.81	47.81	45.80	46.20	45.46	-3.75%	3,750,823
Apr 22, 2026	46.55	48.49	46.36	48.00	47.23	3.67%	5,112,183
Apr 21, 2026	47.29	47.43	46.02	46.30	45.56	-2.53%	4,525,685
Apr 20, 2026	47.89	48.70	47.33	47.50	46.74	-1.17%	3,563,537
Apr 17, 2026	48.74	49.30	47.96	48.06	47.29	-2.38%	3,841,037
Apr 16, 2026	49.79	50.25	48.89	49.23	48.44	-2.13%	5,171,862
Apr 15, 2026	50.41	51.68	49.32	50.30	49.50	1.04%	8,972,628
Apr 14, 2026	48.23	50.39	47.50	49.78	48.98	3.24%	5,071,251
Apr 13, 2026	48.90	49.33	47.75	48.22	47.45	-1.33%	3,651,417
Apr 10, 2026	46.87	50.00	46.62	48.87	48.09	4.87%	7,000,024
Apr 9, 2026	46.83	47.38	45.84	46.60	45.86	-1.15%	4,001,982
Apr 8, 2026	46.37	47.34	46.13	47.14	46.39	3.83%	5,845,224