ACT Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	5.91	6.34	5.80	5.86	5.86	-1.51%	25,899
Jun 25, 2026	5.88	6.02	5.83	5.95	5.95	2.94%	51,747
Jun 24, 2026	6.08	6.09	5.78	5.78	5.78	-5.25%	98,065
Jun 23, 2026	6.18	6.27	6.08	6.10	6.10	-1.13%	82,658
Jun 22, 2026	6.20	6.20	6.11	6.17	6.17	-0.48%	16,284
Jun 19, 2026	6.15	6.30	6.15	6.20	6.20	0.49%	35,308
Jun 18, 2026	6.18	6.19	6.03	6.17	6.17	-0.16%	71,674
Jun 17, 2026	6.24	6.34	6.12	6.18	6.18	-0.80%	85,749
Jun 16, 2026	6.40	6.40	6.15	6.23	6.23	-2.66%	92,595
Jun 15, 2026	6.42	6.43	6.30	6.40	6.40	-3.76%	92,887
Jun 12, 2026	6.89	6.89	6.56	6.65	6.65	-0.75%	78,739
Jun 11, 2026	6.75	6.82	6.43	6.70	6.70	-2.47%	115,032
Jun 10, 2026	6.77	7.06	6.70	6.87	6.87	1.48%	44,449
Jun 9, 2026	6.99	7.00	6.56	6.77	6.77	-1.74%	101,938
Jun 8, 2026	6.74	7.06	6.74	6.89	6.89	1.92%	61,922
Jun 5, 2026	7.04	7.28	6.50	6.76	6.76	-5.45%	76,395
Jun 4, 2026	7.18	7.24	7.06	7.15	7.15	0.99%	83,332
Jun 3, 2026	7.20	7.28	7.00	7.08	7.08	-2.34%	119,632
Jun 2, 2026	7.19	7.45	7.19	7.25	7.25	1.12%	181,493
Jun 1, 2026	6.93	7.38	6.93	7.17	7.17	5.44%	170,585
May 29, 2026	6.71	6.91	6.70	6.80	6.80	2.10%	91,379
May 28, 2026	6.77	6.82	6.60	6.66	6.66	0.15%	229,035
May 27, 2026	6.79	6.95	6.58	6.65	6.65	-2.49%	103,805
May 26, 2026	6.85	6.96	6.78	6.82	6.82	0.15%	306,207
May 25, 2026	6.93	6.93	6.61	6.81	6.81	-2.58%	386,949
May 22, 2026	7.21	7.25	6.93	6.99	6.99	-2.65%	257,712
May 21, 2026	7.44	7.44	7.16	7.18	7.18	-1.64%	80,837
May 20, 2026	7.45	7.48	7.27	7.30	7.30	-1.08%	208,493
May 19, 2026	6.90	7.63	6.90	7.38	7.38	10.64%	443,175
May 15, 2026	6.67	6.74	6.62	6.67	6.67	-0.30%	48,234
May 14, 2026	6.61	6.74	6.55	6.69	6.69	2.29%	158,057
May 13, 2026	6.63	6.73	6.53	6.54	6.54	-1.06%	197,256
May 12, 2026	6.55	6.69	6.46	6.61	6.61	1.07%	198,567
May 11, 2026	6.25	6.63	6.25	6.54	6.54	5.31%	362,043
May 8, 2026	6.25	6.38	6.15	6.21	6.21	-1.43%	171,241
May 7, 2026	6.25	6.33	6.11	6.30	6.30	-0.32%	23,899
May 6, 2026	6.49	6.49	6.25	6.32	6.32	-4.96%	78,232
May 5, 2026	6.73	6.73	6.53	6.65	6.65	0.61%	407,473
May 4, 2026	6.72	6.78	6.55	6.61	6.61	-1.64%	54,735
May 1, 2026	6.69	6.75	6.53	6.72	6.72	-1.03%	81,922
Apr 30, 2026	6.62	6.79	6.49	6.79	6.79	0.74%	73,485
Apr 29, 2026	6.65	6.77	6.60	6.74	6.74	2.28%	71,580
Apr 28, 2026	6.70	6.74	6.59	6.59	6.59	-1.20%	59,165
Apr 27, 2026	6.68	6.80	6.52	6.67	6.67	-0.15%	50,800
Apr 24, 2026	6.39	6.73	6.35	6.68	6.68	4.05%	37,675
Apr 23, 2026	6.23	6.42	6.21	6.42	6.42	2.88%	19,329
Apr 22, 2026	6.16	6.28	6.13	6.24	6.24	1.46%	62,138
Apr 21, 2026	6.11	6.22	6.08	6.15	6.15	1.49%	25,369
Apr 20, 2026	6.10	6.18	6.02	6.06	6.06	1.00%	19,909
Apr 17, 2026	6.15	6.15	5.80	6.00	6.00	-4.15%	56,039