ACTi Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.65	15.65	14.80	16.80	16.80	9.09%	33,904
Oct 29, 2026	16.15	16.15	15.00	15.40	15.40	-2.84%	109,508
Oct 28, 2026	15.50	15.85	15.10	15.85	15.85	0.32%	42,312
Oct 27, 2026	15.40	16.10	15.30	15.80	15.80	7.12%	49,040
Oct 22, 2026	15.40	15.40	14.75	14.75	14.75	-4.22%	912
Oct 21, 2026	15.75	15.75	15.00	15.40	15.40	-1.91%	24,076
Oct 20, 2026	16.45	16.45	15.65	15.70	15.70	-4.27%	14,065
Oct 19, 2026	16.40	16.40	16.40	16.40	16.40	-0.61%	1
Oct 16, 2026	16.50	16.50	15.70	16.50	16.50	-	4,009
Oct 15, 2026	16.20	16.70	15.70	16.50	16.50	-	42,781
Oct 14, 2026	16.50	16.50	16.50	16.50	16.50	-	9,001
Oct 13, 2026	16.50	16.50	16.50	16.50	16.50	-	3,000
Oct 12, 2026	17.60	17.60	15.90	16.50	16.50	-9.59%	60,882
Oct 8, 2026	17.85	18.40	17.55	18.25	18.25	2.24%	84,274
Oct 7, 2026	17.30	17.90	17.10	17.85	17.85	5.00%	38,232
Oct 6, 2026	16.25	17.15	16.20	17.00	17.00	4.62%	39,020
Oct 2, 2026	16.25	16.25	16.25	16.25	16.25	-	2,602
Oct 1, 2026	15.90	16.25	15.85	16.25	16.25	-2.40%	22,025
Sep 30, 2026	16.75	16.75	15.90	16.65	16.65	-0.60%	21,809
Sep 29, 2026	16.75	16.75	16.00	16.75	16.75	-	13
Sep 24, 2026	17.00	17.00	16.15	16.75	16.75	-1.47%	61,443
Sep 23, 2026	17.05	17.05	16.20	17.00	17.00	-0.29%	5,469
Sep 22, 2026	17.40	17.40	16.05	17.05	17.05	-1.73%	56,578
Sep 21, 2026	17.90	17.90	16.65	17.35	17.35	-3.07%	25,676
Sep 18, 2026	17.90	17.90	17.90	17.90	17.90	-0.28%	1
Sep 17, 2026	17.95	17.95	17.95	17.95	17.95	0.28%	2
Sep 16, 2026	17.50	18.10	17.20	17.90	17.90	2.29%	32,012
Sep 15, 2026	17.50	17.50	17.50	17.50	17.50	-	2
Sep 14, 2026	17.50	17.50	17.50	17.50	17.50	-	2
Sep 11, 2026	17.50	17.50	17.50	17.50	17.50	-	700
Sep 10, 2026	16.80	17.50	16.80	17.50	17.50	3.24%	39,328
Sep 9, 2026	17.35	17.35	16.55	16.95	16.95	-2.31%	10,052
Sep 8, 2026	17.35	17.35	16.75	17.35	17.35	-	2,007
Sep 7, 2026	17.05	17.35	16.55	17.35	17.35	-1.42%	22,222
Sep 4, 2026	17.05	17.60	17.05	17.60	17.60	-	2,550
Sep 3, 2026	17.60	17.60	17.60	17.60	17.60	-	10
Sep 2, 2026	17.10	17.60	17.10	17.60	17.60	-1.12%	5,005
Sep 1, 2026	18.50	18.50	17.30	17.80	17.80	-3.78%	38,038
Aug 31, 2026	18.50	18.50	17.85	18.50	18.50	-	22,011
Aug 28, 2026	18.75	18.90	18.00	18.50	18.50	-2.63%	60,508
Aug 27, 2026	17.70	19.85	17.60	19.00	19.00	9.39%	163,320
Aug 26, 2026	17.50	18.30	17.30	18.30	17.37	4.57%	30,112
Aug 25, 2026	17.65	18.00	17.00	17.50	16.61	-5.41%	52,477
Aug 24, 2026	18.50	18.50	17.65	18.50	17.56	0.54%	12,303
Aug 21, 2026	18.40	18.40	17.60	18.40	17.46	-	142
Aug 20, 2026	18.40	18.70	17.80	18.40	17.46	-	27,304
Aug 19, 2026	18.90	18.90	18.00	18.40	17.46	-2.65%	16,016
Aug 18, 2026	18.90	18.90	18.90	18.90	17.94	-	1
Aug 17, 2026	19.00	19.00	18.15	18.90	17.94	-0.26%	10,161
Aug 14, 2026	18.60	19.00	18.05	18.95	17.99	-0.26%	17,313