Acepodia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	584,248
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
Mar 17, 2026	12.30	12.45	12.05	12.40	12.40	2.90%	430,268
Mar 16, 2026	12.60	12.60	12.05	12.05	12.05	-2.82%	654,653
Mar 13, 2026	12.70	12.70	12.20	12.40	12.40	-2.36%	605,696
Mar 12, 2026	12.60	13.05	12.50	12.70	12.70	-0.78%	237,747
Mar 11, 2026	12.85	13.10	12.55	12.80	12.80	0.79%	348,624
Mar 10, 2026	12.50	13.10	12.50	12.70	12.70	0.40%	435,853
Mar 9, 2026	12.85	12.85	12.25	12.65	12.65	-1.56%	530,943
Mar 6, 2026	12.90	13.05	12.65	12.85	12.85	-	363,366
Mar 5, 2026	12.85	12.95	12.60	12.85	12.85	0.78%	553,124
Mar 4, 2026	13.20	13.20	12.60	12.75	12.75	-3.04%	1,012,811
Mar 3, 2026	13.55	13.55	13.05	13.15	13.15	-2.23%	653,637
Mar 2, 2026	13.60	13.60	13.25	13.45	13.45	-0.74%	824,642
Feb 26, 2026	13.60	13.65	13.30	13.55	13.55	-0.37%	511,391
Feb 25, 2026	13.75	13.80	13.25	13.60	13.60	-1.09%	869,115
Feb 24, 2026	13.70	13.80	13.45	13.75	13.75	0.36%	770,424
Feb 23, 2026	13.85	14.00	13.55	13.70	13.70	-0.72%	515,812
Feb 11, 2026	13.65	14.00	13.40	13.80	13.80	1.47%	602,252
Feb 10, 2026	14.00	14.00	13.40	13.60	13.60	-1.45%	908,341
Feb 9, 2026	14.50	14.55	13.75	13.80	13.80	-0.72%	993,757
Feb 6, 2026	14.60	14.60	13.85	13.90	13.90	-4.14%	613,055
Feb 5, 2026	14.00	15.30	14.00	14.50	14.50	2.11%	902,186
Feb 4, 2026	13.95	14.45	13.75	14.20	14.20	1.79%	474,754
Feb 3, 2026	13.95	13.95	13.65	13.95	13.95	-	265,134
Feb 2, 2026	14.05	14.05	13.60	13.95	13.95	-0.71%	755,285
Jan 30, 2026	14.10	14.10	13.80	14.05	14.05	-0.35%	415,471
Jan 29, 2026	14.25	14.25	13.95	14.10	14.10	-1.05%	782,033
Jan 28, 2026	14.20	14.25	14.00	14.25	14.25	0.71%	1,172,524
Jan 27, 2026	14.30	14.35	14.05	14.15	14.15	-1.05%	500,958
Jan 26, 2026	14.35	14.35	14.10	14.30	14.30	0.35%	440,256