Acer Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.00	41.00	40.00	40.00	40.00	-2.32%	26,407
Jun 1, 2026	39.00	41.60	39.00	40.95	40.95	7.76%	105,547
May 29, 2026	37.35	38.50	37.35	38.00	38.00	1.74%	19,125
May 28, 2026	38.90	38.90	36.80	37.35	37.35	-3.98%	79,315
May 27, 2026	38.80	38.95	38.80	38.90	38.90	0.26%	10,267
May 26, 2026	38.65	39.00	38.65	38.80	38.80	0.39%	16,250
May 25, 2026	38.15	39.30	38.15	38.65	38.65	0.91%	47,511
May 22, 2026	38.60	38.85	38.30	38.30	38.30	-0.52%	12,573
May 21, 2026	38.60	38.60	38.30	38.50	38.50	1.05%	3,001
May 20, 2026	39.00	39.00	38.10	38.10	38.10	-0.26%	5,001
May 19, 2026	38.15	38.20	38.15	38.20	38.20	0.13%	9,000
May 18, 2026	38.00	38.15	38.00	38.15	38.15	-1.17%	7,000
May 15, 2026	38.60	38.60	38.45	38.60	38.60	-1.03%	8,200
May 14, 2026	38.70	40.35	38.50	39.00	39.00	0.78%	25,012
May 13, 2026	39.00	39.00	38.70	38.70	38.70	-1.53%	20,018
May 12, 2026	39.45	39.50	39.30	39.30	39.30	-0.38%	10,130
May 11, 2026	39.15	40.00	39.15	39.45	39.45	-1.62%	22,024
May 8, 2026	40.10	40.10	39.55	40.10	40.10	-0.74%	10,358
May 7, 2026	41.00	41.00	40.25	40.40	40.40	-0.37%	15,018
May 6, 2026	41.50	41.50	40.50	40.55	40.55	-0.98%	19,112
May 5, 2026	41.10	41.10	40.05	40.95	40.95	-0.36%	18,373
May 4, 2026	42.00	42.00	40.50	41.10	41.10	2.24%	29,683
Apr 30, 2026	39.80	40.20	39.50	40.20	40.20	3.08%	40,524
Apr 29, 2026	38.95	40.00	38.95	39.00	39.00	0.13%	12,548
Apr 28, 2026	38.70	39.00	38.70	38.95	38.95	0.65%	13,020
Apr 27, 2026	38.50	38.70	38.50	38.70	38.70	-0.77%	29,647
Apr 24, 2026	39.80	39.80	39.00	39.00	39.00	-0.89%	30,301
Apr 23, 2026	40.50	40.50	39.35	39.35	39.35	-1.25%	35,724
Apr 22, 2026	39.90	40.00	39.85	39.85	39.85	-	11,194
Apr 21, 2026	40.40	40.40	39.70	39.85	39.85	-1.60%	16,371
Apr 20, 2026	41.60	41.70	40.50	40.50	40.50	-2.53%	40,082
Apr 17, 2026	42.70	42.70	40.10	41.55	41.55	6.81%	83,284
Apr 16, 2026	37.90	39.40	37.90	38.90	38.90	2.64%	49,320
Apr 15, 2026	37.90	38.10	37.80	37.90	37.90	-	23,768
Apr 14, 2026	38.00	38.50	37.90	37.90	37.90	0.66%	28,661
Apr 13, 2026	38.15	38.15	37.50	37.65	37.65	-1.31%	30,455
Apr 10, 2026	38.20	38.20	37.90	38.15	38.15	0.26%	33,789
Apr 9, 2026	40.90	40.90	38.00	38.05	38.05	-2.31%	70,390
Apr 8, 2026	39.10	39.15	37.05	38.95	38.95	-0.38%	85,460
Apr 7, 2026	39.60	39.90	39.10	39.10	39.10	-1.14%	26,369
Apr 2, 2026	41.05	41.05	39.55	39.55	39.55	-3.65%	39,200
Apr 1, 2026	40.00	41.60	40.00	41.05	41.05	3.01%	86,776
Mar 31, 2026	39.80	39.95	39.00	39.85	39.85	-0.37%	53,621
Mar 30, 2026	41.50	41.50	39.25	40.00	40.00	-4.99%	105,486
Mar 27, 2026	44.50	44.50	41.50	42.10	42.10	-6.44%	152,179
Mar 26, 2026	47.35	47.40	45.00	45.00	45.00	-6.44%	281,334
Mar 25, 2026	50.00	54.00	45.00	48.10	48.10	-23.04%	451,122
Mar 24, 2026	63.50	66.00	62.50	62.50	62.50	-3.55%	17,185
Mar 23, 2026	69.90	69.90	63.50	64.80	64.80	-7.30%	33,919
Mar 20, 2026	68.80	71.00	68.20	69.90	69.90	1.60%	33,947