Acepodia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	12.40	12.45	11.75	11.95	11.95	-3.63%	688,385
Jul 28, 2026	12.45	12.60	12.00	12.40	12.40	-0.40%	412,163
Jul 27, 2026	12.85	12.85	12.45	12.45	12.45	-3.11%	97,611
Jul 24, 2026	12.70	12.85	12.25	12.85	12.85	1.18%	529,356
Jul 23, 2026	12.75	12.85	12.45	12.70	12.70	-0.78%	639,655
Jul 22, 2026	13.05	13.10	12.80	12.80	12.80	-1.92%	340,982
Jul 21, 2026	12.95	13.10	12.75	13.05	13.05	0.77%	227,313
Jul 20, 2026	13.05	13.05	12.75	12.95	12.95	-0.77%	250,614
Jul 17, 2026	12.95	13.15	12.55	13.05	13.05	-	370,209
Jul 16, 2026	13.05	13.35	12.75	13.05	13.05	-	356,824
Jul 15, 2026	13.05	13.20	12.90	13.05	13.05	-	198,524
Jul 14, 2026	13.15	13.15	12.85	13.05	13.05	0.38%	275,056
Jul 13, 2026	13.30	13.35	13.00	13.00	13.00	-2.26%	472,818
Jul 9, 2026	13.45	13.45	13.00	13.30	13.30	0.76%	478,569
Jul 8, 2026	13.40	13.45	13.00	13.20	13.20	-1.49%	628,899
Jul 7, 2026	13.50	13.55	13.05	13.40	13.40	-0.74%	868,353
Jul 6, 2026	13.25	13.60	13.00	13.50	13.50	1.89%	1,301,358
Jul 3, 2026	13.20	13.40	12.95	13.25	13.25	1.53%	479,794
Jul 2, 2026	13.15	13.15	12.95	13.05	13.05	-0.76%	207,058
Jul 1, 2026	13.35	13.35	12.90	13.15	13.15	-1.13%	355,718
Jun 30, 2026	13.15	13.50	12.95	13.30	13.30	1.92%	705,304
Jun 29, 2026	13.05	13.60	12.90	13.05	13.05	-	997,497
Jun 26, 2026	13.15	13.25	12.75	13.05	13.05	-0.76%	680,978
Jun 25, 2026	12.95	13.55	12.75	13.15	13.15	3.14%	1,201,335
Jun 24, 2026	13.05	13.05	12.75	12.75	12.75	-2.30%	355,615
Jun 23, 2026	13.40	13.40	12.60	13.05	13.05	-	971,399
Jun 22, 2026	12.20	14.30	12.20	13.05	13.05	6.97%	2,368,959
Jun 18, 2026	12.45	12.45	12.05	12.20	12.20	-0.81%	278,779
Jun 17, 2026	12.45	12.60	11.95	12.30	12.30	-1.20%	497,569
Jun 16, 2026	12.05	12.45	11.90	12.45	12.45	3.32%	464,402
Jun 15, 2026	12.40	12.50	12.00	12.05	12.05	-2.03%	262,991
Jun 12, 2026	12.50	12.55	11.95	12.30	12.30	-1.60%	639,444
Jun 11, 2026	12.10	12.50	12.00	12.50	12.50	1.21%	607,094
Jun 10, 2026	12.95	13.00	12.00	12.35	12.35	-4.63%	1,002,985
Jun 9, 2026	12.95	13.05	12.50	12.95	12.95	1.97%	471,022
Jun 8, 2026	11.80	13.50	11.80	12.70	12.70	-0.39%	607,539
Jun 5, 2026	12.95	12.95	12.55	12.75	12.75	-1.54%	431,992
Jun 4, 2026	12.90	13.05	12.70	12.95	12.95	0.39%	500,764
Jun 3, 2026	12.95	13.00	12.70	12.90	12.90	-	500,528
Jun 2, 2026	13.00	13.05	12.75	12.90	12.90	0.78%	784,773
Jun 1, 2026	12.40	13.60	12.05	12.80	12.80	4.49%	884,798
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