AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.80	52.00	49.25	49.60	49.60	-1.59%	20,230,353
May 14, 2026	51.70	52.20	50.00	50.40	50.40	-2.51%	27,197,753
May 13, 2026	54.90	55.00	50.70	51.70	51.70	-7.68%	60,603,569
May 12, 2026	56.30	56.50	52.50	56.00	56.00	1.08%	96,766,926
May 11, 2026	52.00	55.40	51.60	55.40	55.40	9.92%	90,352,778
May 8, 2026	50.80	53.20	49.25	50.40	50.40	-0.59%	53,598,042
May 7, 2026	50.30	51.50	49.55	50.70	50.70	1.20%	27,930,571
May 6, 2026	50.20	50.60	48.05	50.10	50.10	0.60%	24,896,623
May 5, 2026	49.00	50.20	48.60	49.80	49.80	1.74%	13,427,749
May 4, 2026	47.85	50.20	47.70	48.95	48.95	3.38%	17,798,305
Apr 30, 2026	50.30	50.50	47.20	47.35	47.35	-1.35%	27,008,580
Apr 29, 2026	47.70	49.50	46.80	48.00	48.00	0.63%	15,701,932
Apr 28, 2026	46.65	47.90	46.40	47.70	47.70	2.25%	9,638,917
Apr 27, 2026	46.80	47.15	45.00	46.65	46.65	-0.32%	13,078,170
Apr 24, 2026	48.10	49.60	46.25	46.80	46.80	-2.50%	22,525,800
Apr 23, 2026	52.40	53.40	46.50	48.00	48.00	-6.61%	46,770,112
Apr 22, 2026	50.50	52.20	50.00	51.40	51.40	2.19%	30,883,959
Apr 21, 2026	50.00	51.20	49.75	50.30	50.30	1.11%	21,877,827
Apr 20, 2026	51.10	53.80	49.75	49.75	49.75	-2.26%	58,713,810
Apr 17, 2026	49.65	51.70	49.50	50.90	50.90	1.60%	27,909,978
Apr 16, 2026	51.20	52.40	50.00	50.10	50.10	-1.76%	33,881,843
Apr 15, 2026	52.80	53.40	49.65	51.00	51.00	1.19%	103,055,185
Apr 14, 2026	47.80	50.40	46.65	50.40	50.40	9.80%	30,765,539
Apr 13, 2026	45.90	46.70	45.35	45.90	45.90	-0.54%	9,087,448
Apr 10, 2026	47.00	47.90	45.25	46.15	46.15	0.11%	12,913,842
Apr 9, 2026	46.00	47.70	44.85	46.10	46.10	1.32%	15,951,665
Apr 8, 2026	44.00	46.45	43.70	45.50	45.50	6.56%	16,099,991
Apr 7, 2026	44.90	44.90	42.50	42.70	42.70	-2.95%	12,334,818
Apr 2, 2026	45.60	46.10	44.00	44.00	44.00	-2.76%	12,110,032
Apr 1, 2026	47.50	47.55	45.15	45.25	45.25	-0.77%	15,828,591
Mar 31, 2026	46.80	48.30	45.35	45.60	45.60	-3.70%	15,153,065
Mar 30, 2026	47.05	47.90	46.30	47.35	47.35	-3.17%	12,155,173
Mar 27, 2026	48.90	49.80	47.90	48.90	48.90	-1.01%	17,270,209
Mar 26, 2026	49.10	52.50	48.95	49.40	49.40	3.13%	36,787,263
Mar 25, 2026	46.60	48.00	46.50	47.90	47.90	6.21%	10,971,855
Mar 24, 2026	47.80	47.80	44.50	45.10	45.10	-2.06%	11,290,464
Mar 23, 2026	47.00	47.30	45.80	46.05	46.05	-6.31%	16,340,817
Mar 20, 2026	50.80	51.80	49.00	49.15	49.15	-1.70%	24,108,852
Mar 19, 2026	51.30	52.40	49.90	50.00	50.00	-5.30%	31,602,211
Mar 18, 2026	55.00	55.00	49.60	52.80	52.80	4.97%	93,440,959
Mar 17, 2026	46.65	50.30	46.60	50.30	50.30	9.95%	26,185,018
Mar 16, 2026	46.50	46.75	45.20	45.75	45.75	-0.76%	8,546,407
Mar 13, 2026	44.90	46.40	44.80	46.10	46.10	0.44%	8,284,599
Mar 12, 2026	46.65	47.60	45.50	45.90	45.90	-2.34%	12,168,978
Mar 11, 2026	46.50	47.20	46.15	47.00	47.00	4.21%	10,589,258
Mar 10, 2026	44.70	45.40	43.90	45.10	45.10	4.64%	11,732,602
Mar 9, 2026	42.35	43.25	41.80	43.10	43.10	-7.11%	15,656,223
Mar 6, 2026	46.45	47.45	45.90	46.40	46.40	-1.17%	8,478,976
Mar 5, 2026	46.60	47.40	45.50	46.95	46.95	5.62%	16,575,954
Mar 4, 2026	47.90	48.35	44.15	44.45	44.45	-9.38%	27,611,534