ACULA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	29.60	30.20	29.50	30.00	30.00	1.01%	73,211
Jul 8, 2026	29.85	29.90	29.25	29.70	29.70	-0.34%	131,924
Jul 7, 2026	30.60	30.65	29.35	29.80	29.80	-1.81%	134,500
Jul 6, 2026	30.55	30.90	30.10	30.35	30.35	-	169,459
Jul 3, 2026	30.15	30.75	30.00	30.35	30.35	0.66%	130,265
Jul 2, 2026	29.30	30.20	29.20	30.15	30.15	2.55%	120,434
Jul 1, 2026	29.90	29.95	29.05	29.40	29.40	-0.34%	164,575
Jun 30, 2026	29.35	29.95	29.15	29.50	29.50	0.51%	134,774
Jun 29, 2026	28.80	29.40	28.75	29.35	29.35	1.21%	230,035
Jun 26, 2026	30.50	31.45	29.00	29.00	29.00	-4.13%	552,020
Jun 25, 2026	31.05	32.45	30.25	30.25	30.25	-5.91%	975,856
Jun 24, 2026	28.95	32.15	28.95	32.15	32.15	9.91%	736,239
Jun 23, 2026	29.80	29.90	28.75	29.25	29.25	-1.68%	221,294
Jun 22, 2026	30.50	30.50	29.50	29.75	29.75	-0.50%	167,447
Jun 18, 2026	30.10	30.60	29.75	29.90	29.90	-0.66%	126,873
Jun 17, 2026	29.80	30.45	29.60	30.10	30.10	1.01%	129,978
Jun 16, 2026	30.10	30.10	29.75	29.80	29.80	-0.33%	127,254
Jun 15, 2026	30.55	30.75	29.30	29.90	29.90	-1.32%	479,317
Jun 12, 2026	30.95	30.95	30.15	30.30	30.30	0.33%	128,084
Jun 11, 2026	30.60	31.00	29.50	30.20	30.20	-1.31%	161,390
Jun 10, 2026	32.00	33.45	30.60	30.60	30.60	-4.23%	464,945
Jun 9, 2026	33.00	33.20	31.60	31.95	31.95	-0.16%	177,837
Jun 8, 2026	30.60	32.00	30.60	32.00	32.00	-5.88%	360,727
Jun 5, 2026	35.00	36.00	33.10	34.00	34.00	-2.86%	582,270
Jun 4, 2026	35.50	38.05	34.35	35.00	35.00	-2.51%	1,638,120
Jun 3, 2026	34.60	36.45	33.50	35.90	35.90	8.30%	2,741,875
Jun 2, 2026	30.00	33.15	30.00	33.15	33.15	9.95%	656,812
Jun 1, 2026	29.45	30.45	29.45	30.15	30.15	2.38%	146,259
May 29, 2026	29.50	29.55	29.15	29.45	29.45	0.34%	44,506
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