ACULA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	29.70	29.80	29.30	29.35	-	-1.68%	203,951
Feb 10, 2026	30.15	30.50	29.85	29.85	29.85	-1.00%	163,607
Feb 9, 2026	30.20	30.75	29.85	30.15	30.15	-0.17%	192,392
Feb 6, 2026	30.05	30.30	29.30	30.20	30.20	-0.33%	262,503
Feb 5, 2026	30.70	31.10	30.30	30.30	30.30	-1.94%	224,591
Feb 4, 2026	30.95	31.35	30.50	30.90	30.90	0.49%	185,091
Feb 3, 2026	31.40	31.60	30.40	30.75	30.75	-1.60%	250,837
Feb 2, 2026	31.60	32.50	30.80	31.25	31.25	-2.34%	194,633
Jan 30, 2026	34.65	34.70	31.80	32.00	32.00	-7.65%	417,223
Jan 29, 2026	35.70	35.70	34.00	34.65	34.65	-2.94%	468,222
Jan 28, 2026	33.65	36.50	33.65	35.70	35.70	6.09%	1,076,255
Jan 27, 2026	33.85	34.55	33.40	33.65	33.65	-0.59%	294,862
Jan 26, 2026	34.45	35.25	33.85	33.85	33.85	-2.73%	360,657
Jan 23, 2026	34.35	36.10	34.30	34.80	34.80	1.31%	517,133
Jan 22, 2026	35.60	36.55	34.35	34.35	34.35	-4.58%	1,139,102
Jan 21, 2026	37.15	38.25	36.00	36.00	36.00	3.45%	5,367,713
Jan 20, 2026	32.00	34.80	32.00	34.80	34.80	9.95%	1,063,223
Jan 19, 2026	31.30	32.35	31.30	31.65	31.65	1.12%	226,581
Jan 16, 2026	31.10	31.45	31.10	31.30	31.30	-0.63%	98,747
Jan 15, 2026	31.75	31.75	31.10	31.50	31.50	-0.79%	85,943
Jan 14, 2026	30.55	31.75	30.25	31.75	31.75	3.93%	202,633
Jan 13, 2026	31.10	31.10	30.00	30.55	30.55	0.49%	103,882
Jan 12, 2026	30.80	30.80	30.35	30.40	30.40	0.33%	111,212
Jan 9, 2026	30.30	30.40	30.00	30.30	30.30	1.00%	110,775
Jan 8, 2026	29.95	30.20	29.75	30.00	30.00	0.67%	88,275
Jan 7, 2026	29.60	30.35	29.60	29.80	29.80	-	85,465
Jan 6, 2026	29.35	29.90	29.30	29.80	29.80	1.71%	85,330
Jan 5, 2026	29.90	29.90	29.20	29.30	29.30	-2.01%	292,789
Jan 2, 2026	29.25	30.15	29.25	29.90	29.90	-0.66%	110,048
Dec 31, 2025	30.30	30.60	29.80	30.10	30.10	-0.99%	234,118
Dec 30, 2025	31.20	31.20	30.35	30.40	30.40	-1.62%	152,249
Dec 29, 2025	30.80	31.65	30.80	30.90	30.90	-	52,439
Dec 26, 2025	30.60	31.00	30.60	30.90	30.90	-0.32%	39,449
Dec 24, 2025	31.00	31.50	31.00	31.00	31.00	-1.74%	103,009
Dec 23, 2025	31.50	31.85	31.50	31.55	31.55	-0.79%	64,884
Dec 22, 2025	31.80	32.80	31.70	31.80	31.80	2.58%	128,424
Dec 19, 2025	31.10	31.40	31.00	31.00	31.00	-0.32%	39,664
Dec 18, 2025	32.00	32.00	30.85	31.10	31.10	-2.51%	81,329
Dec 17, 2025	31.50	32.90	31.50	31.90	31.90	3.40%	241,591
Dec 16, 2025	30.70	30.85	30.25	30.85	30.85	0.49%	167,863
Dec 15, 2025	30.40	30.90	30.40	30.70	30.70	-	28,560
Dec 12, 2025	30.65	31.30	30.65	30.70	30.70	0.33%	50,817
Dec 11, 2025	31.00	31.45	30.40	30.60	30.60	-2.39%	414,098
Dec 10, 2025	31.90	32.30	31.35	31.35	31.35	-2.49%	172,998
Dec 9, 2025	32.05	32.15	31.90	32.15	32.15	0.31%	133,681
Dec 8, 2025	32.95	32.95	31.95	32.05	32.05	0.16%	41,639
Dec 5, 2025	31.90	32.15	31.90	32.00	32.00	-0.31%	74,517
Dec 4, 2025	32.40	32.40	32.10	32.10	32.10	-	28,239
Dec 3, 2025	32.10	32.15	31.85	32.10	32.10	-0.16%	88,301
Dec 2, 2025	31.85	32.50	31.85	32.15	32.15	0.94%	90,337