ACpay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	15.00	15.75	15.00	15.75	15.75	-	3
Aug 10, 2026	15.75	15.75	15.75	15.75	15.75	2.61%	420
Aug 6, 2026	15.35	15.35	15.35	15.35	15.35	0.99%	5,000
Aug 5, 2026	14.65	15.35	14.65	15.20	15.20	-1.30%	10,507
Aug 3, 2026	15.20	15.40	15.20	15.40	15.40	1.32%	2,000
Jul 31, 2026	15.40	15.40	15.20	15.20	15.20	-5.00%	13,667
Jul 29, 2026	16.35	16.35	16.00	16.00	16.00	-5.33%	16,000
Jul 23, 2026	17.65	17.65	16.80	16.90	16.90	-4.25%	5,141
Jul 21, 2026	17.65	17.65	17.65	17.65	17.65	-	100
Jul 17, 2026	17.65	17.65	17.65	17.65	17.65	-	1
Jul 13, 2026	17.65	17.65	16.85	17.65	17.65	-	102
Jul 9, 2026	17.65	17.65	17.65	17.65	17.65	3.82%	58
Jul 7, 2026	17.00	17.50	17.00	17.00	17.00	0.89%	12,000
Jul 6, 2026	17.60	18.00	16.85	16.85	16.85	-8.92%	15,240
Jul 3, 2026	17.60	18.50	17.60	18.50	18.50	1.65%	4,000
Jul 1, 2026	18.55	18.55	18.15	18.20	18.20	-4.71%	14,000
Jun 30, 2026	19.00	19.10	19.00	19.10	19.10	-3.54%	7,100
Jun 29, 2026	19.90	20.80	19.80	19.80	19.80	-0.25%	12,000
Jun 26, 2026	19.90	20.10	19.20	19.85	19.85	1.28%	11,100
Jun 25, 2026	19.00	20.00	19.00	19.60	19.60	-	6,068
Jun 24, 2026	19.65	19.65	19.60	19.60	19.60	0.51%	5,000
Jun 23, 2026	19.50	19.50	19.50	19.50	19.50	0.26%	1,200
Jun 22, 2026	19.30	19.45	18.55	19.45	19.45	5.99%	3,200
Jun 18, 2026	19.00	19.20	18.30	18.35	18.35	-1.87%	4,706
Jun 17, 2026	18.70	18.70	18.70	18.70	18.70	-	1,108
Jun 16, 2026	18.60	18.70	17.90	18.70	18.70	2.19%	5,108
Jun 15, 2026	18.55	18.55	18.00	18.30	18.30	1.10%	14,000
Jun 12, 2026	18.70	18.75	17.90	18.10	18.10	-3.21%	25,100
Jun 11, 2026	18.70	18.70	18.70	18.70	18.70	3.89%	1,172
Jun 10, 2026	17.80	18.70	17.80	18.00	18.00	-0.28%	28,202
Jun 9, 2026	18.00	19.00	17.80	18.05	18.05	0.28%	29,211
Jun 8, 2026	17.00	18.70	17.00	18.00	18.00	-3.74%	33,008
Jun 5, 2026	17.70	18.90	17.35	18.70	18.70	0.54%	46,014
Jun 4, 2026	19.40	19.55	18.45	18.60	18.60	0.54%	38,079
Jun 3, 2026	18.30	19.35	18.10	18.50	18.50	1.65%	58,608
Jun 2, 2026	17.60	18.90	17.60	18.20	18.20	7.06%	24,000
Jun 1, 2026	20.50	20.50	16.40	17.00	17.00	-17.07%	51,931
May 29, 2026	24.00	24.00	20.00	20.50	20.50	-14.58%	31,498
May 28, 2026	21.80	25.85	21.75	24.00	24.00	7.62%	103,516
May 27, 2026	18.00	23.05	18.00	22.30	22.30	23.89%	79,013
May 26, 2026	17.10	18.15	16.00	18.00	18.00	5.26%	50,326
May 25, 2026	14.10	17.60	14.10	17.10	17.10	21.71%	79,928
May 22, 2026	14.00	14.05	14.00	14.05	14.05	2.55%	6,000
May 21, 2026	14.30	14.30	13.35	13.70	13.70	-2.14%	16,400
May 20, 2026	14.10	14.40	13.40	14.00	14.00	-	21,502
May 19, 2026	16.65	16.65	13.60	14.00	14.00	-14.11%	99,829
May 18, 2026	16.95	16.95	16.30	16.30	16.30	-1.21%	20,157
May 15, 2026	17.75	17.75	16.50	16.50	16.50	-11.53%	24,301
May 14, 2026	17.75	18.65	17.75	18.65	18.65	3.61%	3,100
May 13, 2026	18.80	18.90	17.85	18.00	18.00	-8.16%	19,727