ACTi Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	25.40	25.40	24.20	25.20	25.20	-0.79%	11,018
Mar 31, 2026	25.40	25.40	24.20	25.40	25.40	-	11,098
Mar 30, 2026	24.55	25.70	24.25	25.40	25.40	-1.17%	19,014
Mar 27, 2026	25.00	25.75	24.55	25.70	25.70	2.80%	34,535
Mar 26, 2026	24.80	25.60	24.00	25.00	25.00	-2.72%	43,653
Mar 25, 2026	24.70	25.75	24.55	25.70	25.70	-0.39%	8,398
Mar 24, 2026	25.45	26.25	24.30	25.80	25.80	1.38%	32,274
Mar 23, 2026	25.50	25.50	24.25	25.45	25.45	-0.20%	9,180
Mar 20, 2026	25.75	25.75	24.50	25.50	25.50	0.39%	22,931
Mar 19, 2026	27.00	27.00	24.40	25.40	25.40	-5.75%	43,254
Mar 18, 2026	26.00	27.30	25.05	26.95	26.95	3.65%	46,261
Mar 17, 2026	26.45	27.80	23.80	26.00	26.00	-5.63%	137,130
Mar 16, 2026	30.00	31.60	26.60	27.55	27.55	-9.67%	224,914
Mar 13, 2026	22.35	31.05	22.00	30.50	30.50	36.47%	385,803
Mar 12, 2026	20.00	22.50	19.50	22.35	22.35	14.62%	301,302
Mar 11, 2026	19.20	20.00	18.65	19.50	19.50	1.56%	112,227
Mar 10, 2026	19.10	19.75	18.30	19.20	19.20	0.52%	107,543
Mar 9, 2026	17.30	19.10	17.30	19.10	19.10	7.61%	72,001
Mar 6, 2026	17.75	17.75	17.75	17.75	17.75	-	71
Mar 5, 2026	17.75	17.75	17.00	17.75	17.75	1.72%	2,030
Mar 4, 2026	17.20	17.75	16.90	17.45	17.45	-3.32%	17,006
Mar 3, 2026	17.50	18.05	17.50	18.05	18.05	3.14%	10,472
Mar 2, 2026	17.55	17.90	16.75	17.50	17.50	-3.85%	37,183
Feb 26, 2026	18.75	18.75	17.30	18.20	18.20	-2.93%	37,986
Feb 25, 2026	18.60	18.75	18.05	18.75	18.75	0.81%	10,023
Feb 24, 2026	18.60	18.60	18.60	18.60	18.60	-	1,001
Feb 23, 2026	18.20	18.80	18.05	18.60	18.60	-1.33%	12,710
Feb 11, 2026	18.85	18.85	18.15	18.85	18.85	-	8,702
Feb 10, 2026	18.55	19.00	18.40	18.85	18.85	1.62%	28,041
Feb 9, 2026	18.75	19.10	18.55	18.55	18.55	-1.07%	30,051
Feb 6, 2026	18.75	18.75	18.75	18.75	18.75	3.59%	1
Feb 5, 2026	18.60	18.80	18.00	18.10	18.10	-2.16%	13,020
Feb 4, 2026	17.60	18.50	17.60	18.50	18.50	1.09%	12,021
Feb 3, 2026	18.30	18.30	18.30	18.30	18.30	-	11
Jan 30, 2026	18.50	18.50	17.60	18.30	18.30	-1.08%	5,340
Jan 29, 2026	17.50	18.50	17.50	18.50	18.50	5.71%	22,368
Jan 28, 2026	17.50	17.50	16.80	17.50	17.50	-	1,048
Jan 27, 2026	18.05	18.05	17.20	17.50	17.50	-3.05%	18,254
Jan 26, 2026	18.05	18.05	18.05	18.05	18.05	-	20
Jan 23, 2026	18.05	18.05	17.30	18.05	18.05	1.98%	2,769
Jan 22, 2026	18.30	18.30	17.50	17.70	17.70	-3.28%	18,018
Jan 21, 2026	18.20	18.30	17.60	18.30	18.30	-3.68%	21,020
Jan 20, 2026	19.25	19.25	18.30	19.00	19.00	-1.30%	16,012
Jan 19, 2026	18.35	19.25	18.35	19.25	19.25	-	6,008
Jan 16, 2026	19.20	19.25	19.10	19.25	19.25	0.26%	1,007
Jan 15, 2026	19.20	19.20	18.50	19.20	19.20	0.26%	2,001
Jan 14, 2026	18.25	19.15	18.25	19.15	19.15	-	9,009
Jan 13, 2026	19.15	19.15	19.15	19.15	19.15	-	1
Jan 12, 2026	19.15	19.15	19.15	19.15	19.15	-	3
Jan 9, 2026	19.15	19.15	19.15	19.15	19.15	-	1,000