Acepodia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.25	12.45	11.85	12.25	12.25	0.41%	651,464
May 28, 2026	12.20	12.40	11.85	12.20	12.20	-2.01%	1,265,495
May 27, 2026	12.90	12.90	12.10	12.45	12.45	-3.11%	1,633,384
May 26, 2026	13.15	13.20	12.80	12.85	12.85	-1.15%	642,715
May 25, 2026	13.25	13.40	12.90	13.00	13.00	-1.89%	1,070,319
May 22, 2026	13.50	13.60	13.15	13.25	13.25	-0.38%	454,583
May 21, 2026	13.25	13.85	12.80	13.30	13.30	1.53%	1,402,836
May 20, 2026	13.60	13.90	12.95	13.10	13.10	-4.03%	1,845,241
May 19, 2026	13.50	14.50	13.20	13.65	13.65	1.87%	1,845,354
May 18, 2026	13.00	13.50	12.70	13.40	13.40	4.69%	1,105,996
May 15, 2026	12.80	13.40	12.65	12.80	12.80	-0.39%	1,378,861
May 14, 2026	12.85	13.00	12.70	12.85	12.85	-0.77%	468,521
May 13, 2026	13.05	13.05	12.70	12.95	12.95	-0.38%	566,039
May 12, 2026	13.05	13.10	12.90	13.00	13.00	-0.38%	1,387,945
May 11, 2026	12.90	13.05	12.60	13.05	13.05	2.35%	2,299,774
May 8, 2026	12.95	13.00	12.60	12.75	12.75	-1.54%	467,239
May 7, 2026	12.80	13.00	12.65	12.95	12.95	1.17%	483,219
May 6, 2026	12.85	13.00	12.65	12.80	12.80	-0.39%	388,767
May 5, 2026	12.95	13.05	12.70	12.85	12.85	-0.39%	626,931
May 4, 2026	12.75	13.05	12.75	12.90	12.90	0.78%	949,267
Apr 30, 2026	12.80	12.90	12.65	12.80	12.80	-	532,422
Apr 29, 2026	12.35	12.85	12.35	12.80	12.80	3.64%	485,632
Apr 28, 2026	12.95	13.00	12.05	12.35	12.35	-5.00%	1,051,932
Apr 27, 2026	12.50	13.15	12.30	13.00	13.00	4.42%	2,509,199
Apr 24, 2026	12.65	12.65	12.30	12.45	12.45	-1.19%	260,636
Apr 23, 2026	12.75	12.75	12.35	12.60	12.60	-1.18%	561,339
Apr 22, 2026	12.85	13.05	12.55	12.75	12.75	-	715,359
Apr 21, 2026	12.80	13.05	12.55	12.75	12.75	-0.78%	1,013,903
Apr 20, 2026	12.50	13.15	12.45	12.85	12.85	3.21%	12,473,350
Apr 17, 2026	12.10	12.45	11.85	12.45	12.45	2.89%	685,515
Apr 16, 2026	12.05	12.10	11.75	12.10	12.10	0.41%	378,467
Apr 15, 2026	12.05	12.15	11.75	12.05	12.05	-0.82%	676,650
Apr 14, 2026	12.25	12.40	12.00	12.15	12.15	-	476,790
Apr 13, 2026	12.65	12.70	12.15	12.15	12.15	-3.95%	309,953
Apr 10, 2026	12.65	12.70	12.25	12.65	12.65	-	289,930
Apr 9, 2026	12.75	12.80	12.05	12.65	12.65	-0.39%	586,757
Apr 8, 2026	12.55	12.95	12.50	12.70	12.70	0.40%	445,023
Apr 7, 2026	12.75	12.90	12.45	12.65	12.65	-	413,974
Apr 2, 2026	12.95	13.40	11.50	12.65	12.65	-5.60%	1,047,301
Apr 1, 2026	12.45	14.65	12.45	13.40	13.40	10.74%	19,769,500
Mar 31, 2026	11.60	12.70	11.15	12.10	12.10	3.86%	1,034,210
Mar 30, 2026	11.60	11.65	10.85	11.65	11.65	0.43%	1,539,239
Mar 27, 2026	11.65	11.70	11.40	11.60	11.60	-0.85%	476,609
Mar 26, 2026	11.80	11.95	11.55	11.70	11.70	-	366,648
Mar 25, 2026	12.05	12.10	11.65	11.70	11.70	-2.90%	437,767
Mar 24, 2026	12.00	12.10	11.75	12.05	12.05	0.84%	242,991
Mar 23, 2026	12.05	12.10	11.40	11.95	11.95	-0.83%	584,749
Mar 20, 2026	12.15	12.15	11.85	12.05	12.05	-0.82%	578,082
Mar 19, 2026	12.20	12.30	12.00	12.15	12.15	-0.82%	599,287
Mar 18, 2026	12.40	12.45	12.10	12.25	12.25	-1.21%	649,595