ACULA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.00	29.80	28.95	29.35	29.35	1.21%	72,191
May 27, 2026	29.20	29.20	28.80	29.00	29.00	-0.68%	88,206
May 26, 2026	29.50	31.00	29.20	29.20	29.20	-	215,612
May 25, 2026	29.00	29.50	28.80	29.20	29.20	0.69%	194,348
May 22, 2026	28.50	29.00	28.50	29.00	29.00	1.75%	64,734
May 21, 2026	28.35	28.70	28.35	28.50	28.50	0.88%	40,156
May 20, 2026	27.85	28.25	27.85	28.25	28.25	0.89%	62,130
May 19, 2026	28.90	28.90	28.00	28.00	28.00	-0.53%	70,797
May 18, 2026	28.00	28.50	27.65	28.15	28.15	-0.71%	78,044
May 15, 2026	28.40	29.05	28.35	28.35	28.35	-0.18%	92,697
May 14, 2026	28.40	28.65	28.20	28.40	28.40	-	72,437
May 13, 2026	28.65	28.65	28.30	28.40	28.40	-0.87%	72,329
May 12, 2026	28.60	28.90	28.50	28.65	28.65	-	70,358
May 11, 2026	28.55	28.80	28.55	28.65	28.65	-	56,939
May 8, 2026	29.45	29.45	28.65	28.65	28.65	-1.38%	106,538
May 7, 2026	29.05	29.15	29.00	29.05	29.05	-0.34%	38,949
May 6, 2026	29.55	29.85	29.00	29.15	29.15	-1.19%	77,064
May 5, 2026	28.95	29.50	28.20	29.50	29.50	1.72%	115,437
May 4, 2026	29.50	29.50	28.95	29.00	29.00	-	86,808
Apr 30, 2026	29.10	30.20	28.85	29.00	29.00	-0.34%	35,594
Apr 29, 2026	29.00	29.35	28.85	29.10	29.10	-0.17%	49,435
Apr 28, 2026	29.55	29.80	29.15	29.15	29.15	-	39,189
Apr 27, 2026	30.55	30.55	28.65	29.15	29.15	-2.02%	99,242
Apr 24, 2026	30.30	30.45	29.65	29.75	29.75	-1.82%	126,970
Apr 23, 2026	32.40	32.65	29.10	30.30	30.30	-5.75%	271,233
Apr 22, 2026	31.85	32.30	31.35	32.15	32.15	2.39%	230,362
Apr 21, 2026	31.25	32.00	31.10	31.40	31.40	1.13%	152,801
Apr 20, 2026	31.00	32.35	31.00	31.05	31.05	0.49%	385,115
Apr 17, 2026	31.00	31.55	30.80	30.90	30.90	-0.16%	52,543
Apr 16, 2026	32.65	32.90	30.85	30.95	30.95	-3.73%	452,264
Apr 15, 2026	29.35	32.15	29.35	32.15	32.15	9.91%	664,795
Apr 14, 2026	29.50	29.60	29.05	29.25	29.25	0.52%	92,022
Apr 13, 2026	27.85	29.10	27.80	29.10	29.10	3.01%	154,959
Apr 10, 2026	28.30	28.60	28.25	28.25	28.25	-0.18%	69,880
Apr 9, 2026	28.40	29.05	28.30	28.30	28.30	-0.18%	61,695
Apr 8, 2026	28.65	29.00	28.30	28.35	28.35	-0.35%	107,639
Apr 7, 2026	28.45	28.45	28.20	28.45	28.45	-0.52%	83,038
Apr 2, 2026	28.75	29.30	28.60	28.60	28.60	-0.17%	37,174
Apr 1, 2026	28.60	28.70	28.55	28.65	28.65	0.53%	35,557
Mar 31, 2026	28.65	29.10	28.50	28.50	28.50	-1.89%	67,568
Mar 30, 2026	28.60	29.50	28.20	29.05	29.05	-0.17%	75,441
Mar 27, 2026	28.50	29.10	28.50	29.10	29.10	1.57%	57,269
Mar 26, 2026	28.40	28.95	28.40	28.65	28.65	1.60%	182,919
Mar 25, 2026	28.55	28.80	28.00	28.20	28.20	-0.53%	90,098
Mar 24, 2026	28.30	28.50	28.20	28.35	28.35	-	49,245
Mar 23, 2026	27.90	28.90	27.90	28.35	28.35	-3.24%	93,663
Mar 20, 2026	29.60	29.60	29.20	29.30	29.30	-1.01%	109,542
Mar 19, 2026	29.60	29.80	28.95	29.60	29.60	-	58,435
Mar 18, 2026	30.00	30.10	29.30	29.60	29.60	-0.34%	83,047
Mar 17, 2026	28.50	29.70	28.50	29.70	29.70	3.85%	116,588