ACTi Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	19.15	19.20	18.25	19.15	19.15	-4.25%	17,004
Jan 7, 2026	20.00	20.00	19.30	20.00	20.00	-	4,010
Jan 6, 2026	19.95	20.00	18.55	20.00	20.00	0.25%	24,349
Jan 5, 2026	19.80	20.00	19.80	19.95	19.95	-0.25%	4,056
Jan 2, 2026	20.55	20.55	19.80	20.00	20.00	-2.91%	8,884
Dec 31, 2025	19.90	20.85	19.90	20.60	20.60	0.49%	9,510
Dec 30, 2025	20.50	20.50	19.90	20.50	20.50	-	10,003
Dec 29, 2025	20.50	20.50	19.90	20.50	20.50	-	1,003
Dec 26, 2025	20.50	20.50	20.50	20.50	20.50	3.02%	3
Dec 24, 2025	20.00	20.00	19.90	19.90	19.90	-4.78%	7,000
Dec 23, 2025	20.90	20.90	20.00	20.90	20.90	-	1,010
Dec 22, 2025	20.90	20.90	20.90	20.90	20.90	-	2
Dec 19, 2025	20.90	20.90	20.90	20.90	20.90	2.96%	1,104
Dec 18, 2025	20.35	20.60	20.30	20.30	20.30	-3.33%	8,009
Dec 17, 2025	21.40	21.70	20.45	21.00	21.00	-6.67%	21,103
Dec 16, 2025	21.85	22.50	21.85	22.50	22.50	-2.17%	6,002
Dec 15, 2025	22.50	23.00	22.50	23.00	23.00	2.22%	4,003