ACON Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	5.64	5.68	5.51	5.63	5.63	-0.18%	178,715
Jul 17, 2026	5.77	5.77	5.50	5.64	5.64	0.18%	242,296
Jul 16, 2026	5.80	5.80	5.61	5.63	5.63	-2.93%	124,482
Jul 15, 2026	5.61	5.90	5.60	5.80	5.80	3.57%	277,038
Jul 14, 2026	5.73	5.83	5.58	5.60	5.60	-3.61%	535,027
Jul 13, 2026	6.14	6.14	5.61	5.81	5.81	-1.02%	432,395
Jul 9, 2026	5.88	5.91	5.86	5.87	5.87	-0.68%	154,275
Jul 8, 2026	5.94	5.94	5.80	5.91	5.91	2.25%	251,023
Jul 7, 2026	6.00	6.00	5.77	5.78	5.78	-3.67%	296,236
Jul 6, 2026	5.81	6.02	5.80	6.00	6.00	1.87%	341,654
Jul 3, 2026	5.73	5.92	5.73	5.89	5.89	2.79%	239,761
Jul 2, 2026	5.80	5.80	5.71	5.73	5.73	-1.21%	361,344
Jul 1, 2026	6.03	6.03	5.80	5.80	5.80	-2.52%	427,532
Jun 30, 2026	6.00	6.00	5.88	5.95	5.95	-0.67%	405,939
Jun 29, 2026	5.91	5.99	5.85	5.99	5.99	-	259,904
Jun 26, 2026	6.13	6.13	5.90	5.99	5.99	-0.66%	387,231
Jun 25, 2026	6.15	6.16	6.00	6.03	6.03	-0.99%	450,840
Jun 24, 2026	6.08	6.17	6.05	6.09	6.09	0.33%	326,900
Jun 23, 2026	6.21	6.21	6.01	6.07	6.07	-2.10%	480,954
Jun 22, 2026	6.32	6.32	6.11	6.20	6.20	-2.36%	680,775
Jun 18, 2026	6.50	6.50	6.12	6.35	6.35	-2.31%	499,025
Jun 17, 2026	6.46	6.50	6.41	6.50	6.50	-	260,111
Jun 16, 2026	6.51	6.64	6.35	6.50	6.50	0.15%	563,417
Jun 15, 2026	6.33	6.49	6.29	6.49	6.49	2.53%	597,375
Jun 12, 2026	6.15	6.43	6.05	6.33	6.33	2.93%	298,343
Jun 11, 2026	6.03	6.17	5.95	6.15	6.15	2.67%	390,835
Jun 10, 2026	5.93	6.10	5.89	5.99	5.99	1.53%	603,846
Jun 9, 2026	6.08	6.09	5.87	5.90	5.90	-2.32%	1,369,289
Jun 8, 2026	5.68	6.20	5.68	6.04	6.04	-2.27%	1,146,098
Jun 5, 2026	6.59	6.79	6.18	6.18	6.18	-6.22%	596,989
Jun 4, 2026	6.80	6.80	6.48	6.59	6.59	-3.09%	431,861
Jun 3, 2026	6.87	7.00	6.63	6.80	6.80	-1.02%	1,190,929
Jun 2, 2026	6.28	6.87	6.24	6.87	6.87	9.92%	1,247,388
Jun 1, 2026	6.11	6.28	6.11	6.25	6.25	1.13%	695,842
May 29, 2026	6.16	6.23	6.13	6.18	6.18	-0.80%	460,785
May 28, 2026	6.40	6.40	6.10	6.23	6.23	-0.32%	331,438
May 27, 2026	6.12	6.25	6.11	6.25	6.25	2.46%	448,308
May 26, 2026	6.35	6.35	6.10	6.10	6.10	-3.94%	544,700
May 25, 2026	6.31	6.52	6.22	6.35	6.35	-0.63%	468,376
May 22, 2026	6.21	6.60	6.19	6.39	6.39	1.43%	421,586
May 21, 2026	6.15	6.40	6.01	6.30	6.30	2.11%	332,605
May 20, 2026	6.19	6.23	6.12	6.17	6.17	-0.80%	180,903
May 19, 2026	6.46	6.46	6.20	6.22	6.22	-4.31%	253,755
May 18, 2026	5.96	6.79	5.95	6.50	6.50	5.18%	747,322
May 15, 2026	6.22	6.23	6.09	6.18	6.18	-0.80%	340,288
May 14, 2026	6.22	6.30	6.08	6.23	6.23	0.16%	470,347
May 13, 2026	6.34	6.56	6.06	6.22	6.22	-2.51%	581,492
May 12, 2026	6.02	6.40	6.02	6.38	6.38	6.16%	585,983
May 11, 2026	6.30	6.31	5.70	6.01	6.01	-4.45%	877,096
May 8, 2026	6.50	6.50	6.22	6.29	6.29	-3.08%	909,908