ACULA Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	29.00	29.00	28.35	28.60	28.60	0.70%	31,858
Mar 13, 2026	28.20	28.60	28.20	28.40	28.40	-0.70%	63,216
Mar 12, 2026	28.75	29.05	28.20	28.60	28.60	-0.69%	136,304
Mar 11, 2026	28.10	28.85	27.95	28.80	28.80	3.23%	112,653
Mar 10, 2026	27.95	28.45	27.65	27.90	27.90	-0.18%	100,122
Mar 9, 2026	28.55	28.70	27.85	27.95	27.95	-6.68%	253,985
Mar 6, 2026	28.50	29.95	28.50	29.95	29.95	2.92%	73,235
Mar 5, 2026	29.15	29.50	28.85	29.10	29.10	0.17%	60,634
Mar 4, 2026	29.55	29.60	28.50	29.05	29.05	-2.19%	242,318
Mar 3, 2026	30.20	30.20	29.70	29.70	29.70	-1.49%	123,078
Mar 2, 2026	29.10	30.70	29.10	30.15	30.15	0.33%	133,913
Feb 26, 2026	29.95	30.20	29.90	30.05	30.05	0.67%	67,986
Feb 25, 2026	30.25	30.40	29.85	29.85	29.85	-0.33%	99,209
Feb 24, 2026	29.75	30.10	29.60	29.95	29.95	0.34%	81,079
Feb 23, 2026	29.55	30.10	29.25	29.85	29.85	1.70%	104,412
Feb 11, 2026	29.70	29.80	29.30	29.35	29.35	-1.68%	204,596
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