Acepodia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.25	12.25	11.40	11.95	11.95	-2.45%	569,245
Nov 5, 2026	12.35	12.75	12.05	12.25	12.25	-3.92%	512,482
Nov 4, 2026	12.30	13.00	12.30	12.75	12.75	2.41%	260,461
Nov 3, 2026	13.15	13.15	12.20	12.45	12.45	-2.35%	442,375
Nov 2, 2026	13.15	13.15	12.75	12.75	12.75	-0.39%	182,911
Oct 30, 2026	13.35	13.35	12.75	12.80	12.80	-4.12%	221,712
Oct 29, 2026	13.05	13.45	13.00	13.35	13.35	2.69%	216,762
Oct 28, 2026	12.80	13.10	12.60	13.00	13.00	-0.38%	301,655
Oct 27, 2026	13.15	13.35	12.85	13.05	13.05	-2.25%	472,653
Oct 22, 2026	13.40	13.45	13.15	13.35	13.35	0.75%	384,641
Oct 21, 2026	13.45	13.45	13.20	13.25	13.25	-0.75%	333,421
Oct 20, 2026	13.25	13.45	13.00	13.35	13.35	2.69%	651,063
Oct 19, 2026	13.00	13.35	12.90	13.00	13.00	-1.52%	501,255
Oct 16, 2026	13.20	13.45	13.15	13.20	13.20	-	292,807
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