ACON Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.59	6.79	6.45	6.70	6.70	1.67%	396,539
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
May 7, 2026	6.32	6.65	6.32	6.49	6.49	0.31%	553,714
May 6, 2026	6.84	6.84	6.22	6.47	6.47	-5.41%	724,106
May 5, 2026	6.95	6.95	6.72	6.84	6.84	-0.87%	357,243
May 4, 2026	7.06	7.10	6.90	6.90	6.90	-1.29%	389,275
Apr 30, 2026	6.90	7.10	6.90	6.99	6.99	-0.71%	470,429
Apr 29, 2026	7.00	7.18	6.96	7.04	7.04	-0.98%	365,507
Apr 28, 2026	6.98	7.29	6.89	7.11	7.11	1.57%	414,630
Apr 27, 2026	7.30	7.30	6.63	7.00	7.00	-3.18%	884,457
Apr 24, 2026	7.69	7.69	7.03	7.23	7.23	-4.62%	755,390
Apr 23, 2026	7.78	8.40	7.58	7.58	7.58	-9.98%	1,821,565
Apr 22, 2026	9.02	9.05	8.36	8.42	8.42	1.81%	5,079,759
Apr 21, 2026	8.25	8.27	7.98	8.27	8.27	9.97%	2,357,492
Apr 20, 2026	7.00	7.52	7.00	7.52	7.52	9.94%	3,437,126
Apr 17, 2026	6.20	6.84	6.20	6.84	6.84	9.97%	829,091
Apr 16, 2026	6.23	6.30	6.20	6.22	6.22	-0.80%	346,900
Apr 15, 2026	6.25	6.30	6.16	6.27	6.27	0.32%	505,392
Apr 14, 2026	6.47	6.47	6.25	6.25	6.25	-0.64%	221,587
Apr 13, 2026	6.16	6.30	6.13	6.29	6.29	2.11%	398,808
Apr 10, 2026	6.16	6.21	6.10	6.16	6.16	-1.44%	336,562
Apr 9, 2026	6.30	6.30	6.10	6.25	6.25	-2.04%	478,223
Apr 8, 2026	6.28	6.48	6.10	6.38	6.38	0.16%	363,198
Apr 7, 2026	6.35	6.42	6.28	6.37	6.37	1.43%	145,821
Apr 2, 2026	6.65	6.65	6.10	6.28	6.28	-5.42%	323,451
Apr 1, 2026	6.80	6.84	6.46	6.64	6.64	2.15%	291,813
Mar 31, 2026	7.10	7.15	6.49	6.50	6.50	-8.32%	802,916
Mar 30, 2026	6.60	7.09	6.45	7.09	7.09	9.92%	3,065,201
Mar 27, 2026	5.87	6.45	5.87	6.45	6.45	9.88%	911,403
Mar 26, 2026	6.00	6.07	5.85	5.87	5.87	-2.00%	294,650
Mar 25, 2026	6.07	6.08	5.96	5.99	5.99	-1.32%	177,601