Acrobiosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	120.51	141.07	120.47	141.07	141.07	14.69%	20,941,120
Sep 29, 2026	120.64	127.47	117.00	123.00	123.00	1.80%	14,361,741
Sep 28, 2026	126.14	128.08	116.56	120.82	120.82	-0.49%	14,684,975
Sep 24, 2026	127.00	129.23	120.18	121.41	121.41	-6.46%	17,157,122
Sep 23, 2026	122.90	135.00	118.63	129.80	129.80	9.26%	21,130,762
Sep 22, 2026	114.30	129.86	113.05	118.80	118.80	2.24%	22,017,959
Sep 21, 2026	112.12	121.51	109.60	116.20	116.20	6.14%	21,351,498
Sep 18, 2026	101.67	119.14	101.67	109.48	109.48	10.27%	20,186,470
Sep 17, 2026	94.84	107.59	93.51	99.28	99.28	8.02%	14,286,249
Sep 16, 2026	89.96	92.95	87.44	91.91	91.91	1.88%	9,359,615
Sep 15, 2026	90.52	93.47	89.00	90.21	90.21	-1.67%	10,542,652
Sep 14, 2026	80.35	93.88	78.59	91.74	91.74	16.57%	14,361,920
Sep 11, 2026	82.01	84.98	76.01	78.70	78.70	-3.55%	9,673,900
Sep 10, 2026	88.60	89.48	79.21	81.60	81.60	-9.03%	11,839,626
Sep 9, 2026	90.12	90.98	87.50	89.70	89.70	-3.03%	11,942,950
Sep 8, 2026	82.78	92.62	80.60	92.50	92.50	13.11%	15,157,825
Sep 7, 2026	82.42	83.73	80.58	81.78	81.78	0.09%	6,019,846
Sep 4, 2026	84.50	86.99	80.96	81.71	81.71	-4.50%	10,250,116
Sep 3, 2026	83.62	90.25	83.10	85.56	85.56	1.08%	13,344,380
Sep 2, 2026	80.60	86.45	78.39	84.65	84.65	6.36%	19,491,633
Sep 1, 2026	77.05	80.80	74.53	79.59	79.59	3.97%	13,677,062
Aug 31, 2026	80.00	80.03	72.79	76.55	76.55	-7.21%	14,157,759
Aug 28, 2026	85.93	86.08	81.23	82.50	82.50	-4.17%	12,260,272
Aug 27, 2026	87.44	87.44	84.00	86.09	86.09	-2.50%	11,578,202
Aug 26, 2026	93.66	95.66	85.00	88.30	88.30	-4.02%	14,955,590
Aug 25, 2026	93.00	94.01	89.00	92.00	92.00	-0.68%	15,637,295
Aug 24, 2026	98.90	102.18	91.19	92.63	92.63	-6.36%	18,698,855
Aug 21, 2026	96.00	100.97	91.78	98.92	98.92	2.34%	27,200,443
Aug 20, 2026	92.00	102.79	89.27	96.66	96.66	12.72%	33,128,310
Aug 19, 2026	91.79	92.50	83.20	85.75	85.75	-6.23%	22,221,670
Aug 18, 2026	92.50	94.77	88.91	91.45	91.45	-4.62%	20,713,881
Aug 17, 2026	89.00	95.88	86.51	95.88	95.88	6.29%	19,989,540
Aug 14, 2026	87.00	91.50	85.55	90.21	90.21	2.27%	21,058,450
Aug 13, 2026	82.44	94.00	81.00	88.21	88.21	7.31%	24,818,886
Aug 12, 2026	79.90	85.61	79.90	82.20	82.20	-0.12%	20,776,810
Aug 11, 2026	79.09	88.88	76.37	82.30	82.30	5.92%	34,538,280
Aug 10, 2026	76.88	77.70	71.58	77.70	77.70	20.00%	29,561,118
Aug 7, 2026	53.96	64.75	53.35	64.75	64.75	20.00%	14,887,598
Aug 6, 2026	53.72	56.18	53.30	53.96	53.96	-0.06%	6,148,112
Aug 5, 2026	52.11	55.00	51.68	53.99	53.99	3.23%	5,410,893
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