Acepodia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	13.20	13.45	13.15	13.15	13.15	-0.38%	230,807
Oct 15, 2026	13.35	13.45	12.95	13.20	13.20	-0.75%	696,669
Oct 14, 2026	13.15	13.45	13.15	13.30	13.30	-	257,764
Oct 13, 2026	13.45	13.45	13.10	13.30	13.30	-0.75%	486,704
Oct 12, 2026	13.60	13.60	13.15	13.40	13.40	-	634,336
Oct 8, 2026	13.55	13.55	13.20	13.40	13.40	-1.11%	549,630
Oct 7, 2026	13.50	13.55	13.10	13.55	13.55	0.74%	1,020,271
Oct 6, 2026	13.10	13.55	12.90	13.45	13.45	3.07%	1,327,426
Oct 5, 2026	12.85	13.05	12.65	13.05	13.05	1.95%	833,211
Oct 2, 2026	12.85	12.95	12.65	12.80	12.80	-	366,203
Oct 1, 2026	12.95	12.95	12.65	12.80	12.80	-0.39%	262,810
Sep 30, 2026	13.00	13.00	12.65	12.85	12.85	0.39%	453,315
Sep 29, 2026	12.90	13.40	12.75	12.80	12.80	-0.78%	552,905
Sep 24, 2026	13.10	13.10	12.70	12.90	12.90	-0.77%	334,306
Sep 23, 2026	12.80	13.15	12.75	13.00	13.00	3.59%	421,276
Sep 22, 2026	13.15	13.15	12.50	12.55	12.55	-4.20%	1,116,982
Sep 21, 2026	13.30	13.35	12.95	13.10	13.10	-0.76%	393,153
Sep 18, 2026	13.45	13.45	12.95	13.20	13.20	-1.86%	1,051,463
Sep 17, 2026	13.10	13.85	12.95	13.45	13.45	2.67%	877,324
Sep 16, 2026	12.70	13.30	12.65	13.10	13.10	3.15%	710,491
Sep 15, 2026	12.60	12.75	12.30	12.70	12.70	-	423,713
Sep 14, 2026	12.45	12.75	12.45	12.70	12.70	1.20%	495,250
Sep 11, 2026	12.75	12.75	12.25	12.55	12.55	-0.79%	267,599
Sep 10, 2026	12.45	12.80	12.30	12.65	12.65	0.80%	385,410
Sep 9, 2026	12.60	12.65	12.35	12.55	12.55	1.62%	378,847
Sep 8, 2026	13.35	13.35	12.15	12.35	12.35	-7.14%	567,979
Sep 7, 2026	11.95	13.90	11.95	13.30	13.30	9.92%	2,332,780
Sep 4, 2026	12.00	12.15	11.65	12.10	12.10	0.83%	363,847
Sep 3, 2026	12.00	12.05	11.65	12.00	12.00	-	417,466
Sep 2, 2026	11.95	12.00	11.75	12.00	12.00	0.42%	480,112
Sep 1, 2026	11.85	11.95	11.80	11.95	11.95	-	220,205
Aug 31, 2026	11.85	12.05	11.75	11.95	11.95	-0.83%	367,006
Aug 28, 2026	12.15	12.20	11.65	12.05	12.05	-0.82%	299,827
Aug 27, 2026	11.70	12.35	11.70	12.15	12.15	3.40%	326,158
Aug 26, 2026	12.05	12.05	11.70	11.75	11.75	-2.49%	198,456
Aug 25, 2026	12.20	12.20	11.65	12.05	12.05	-0.82%	248,059
Aug 24, 2026	11.95	12.30	11.65	12.15	12.15	1.25%	636,555
Aug 21, 2026	11.80	12.05	11.80	12.00	12.00	-	219,759
Aug 20, 2026	11.95	12.00	11.75	12.00	12.00	0.42%	163,459
Aug 19, 2026	11.85	12.10	11.60	11.95	11.95	0.84%	240,088
Aug 18, 2026	11.65	11.85	11.60	11.85	11.85	0.42%	154,265
Aug 17, 2026	11.65	11.85	11.50	11.80	11.80	-0.42%	212,171
Aug 14, 2026	11.80	11.85	11.45	11.85	11.85	0.42%	291,508
Aug 13, 2026	11.75	11.80	11.50	11.80	11.80	0.43%	208,940
Aug 12, 2026	11.85	11.85	11.45	11.75	11.75	-0.84%	240,406
Aug 11, 2026	11.50	11.90	11.45	11.85	11.85	-	308,384
Aug 10, 2026	11.70	11.95	11.40	11.85	11.85	-0.84%	830,706
Aug 7, 2026	11.95	12.00	11.45	11.95	11.95	0.42%	371,020
Aug 6, 2026	12.30	12.35	11.45	11.90	11.90	-3.64%	1,008,357
Aug 5, 2026	12.40	12.85	11.65	12.35	12.35	-	532,145