Acorn Energy, Inc. (ACFN)
NASDAQ: ACFN · Real-Time Price · USD
15.58
+0.36 (2.37%)
Dec 30, 2025, 12:04 PM EST - Market open
Acorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 15.15 | 15.86 | 14.95 | 15.63 | - | 2.69% | 46,995 |
| Dec 29, 2025 | 15.19 | 16.09 | 14.69 | 15.22 | 15.22 | 0.13% | 129,752 |
| Dec 26, 2025 | 15.95 | 16.01 | 14.82 | 15.20 | 15.20 | -3.61% | 187,608 |
| Dec 24, 2025 | 15.60 | 16.87 | 15.24 | 15.77 | 15.77 | 0.13% | 54,643 |
| Dec 23, 2025 | 15.72 | 15.75 | 14.88 | 15.75 | 15.75 | 4.93% | 21,171 |
| Dec 22, 2025 | 15.50 | 16.05 | 14.86 | 15.01 | 15.01 | -0.07% | 42,943 |
| Dec 19, 2025 | 15.43 | 16.14 | 14.45 | 15.02 | 15.02 | 0.81% | 85,417 |
| Dec 18, 2025 | 16.12 | 16.35 | 14.62 | 14.90 | 14.90 | -2.99% | 116,004 |
| Dec 17, 2025 | 15.19 | 15.96 | 14.02 | 15.36 | 15.36 | 3.57% | 194,905 |
| Dec 16, 2025 | 15.15 | 16.20 | 14.82 | 14.83 | 14.83 | -5.12% | 55,469 |
| Dec 15, 2025 | 15.91 | 17.00 | 14.80 | 15.63 | 15.63 | -1.01% | 45,050 |
| Dec 12, 2025 | 16.40 | 16.91 | 15.11 | 15.79 | 15.79 | -4.65% | 83,159 |
| Dec 11, 2025 | 16.75 | 17.53 | 16.16 | 16.56 | 16.56 | -0.72% | 18,712 |
| Dec 10, 2025 | 16.35 | 16.95 | 15.63 | 16.68 | 16.68 | -0.42% | 18,310 |
| Dec 9, 2025 | 15.91 | 16.75 | 15.91 | 16.75 | 16.75 | 5.28% | 12,837 |
| Dec 8, 2025 | 15.50 | 15.91 | 15.25 | 15.91 | 15.91 | 6.07% | 12,499 |
| Dec 5, 2025 | 16.68 | 16.68 | 15.00 | 15.00 | 15.00 | -9.20% | 16,788 |
| Dec 4, 2025 | 15.93 | 16.89 | 15.89 | 16.52 | 16.52 | 3.64% | 32,424 |
| Dec 3, 2025 | 15.59 | 16.54 | 15.00 | 15.94 | 15.94 | 4.80% | 63,692 |
| Dec 2, 2025 | 14.91 | 15.50 | 14.40 | 15.21 | 15.21 | 5.85% | 15,110 |
| Dec 1, 2025 | 14.50 | 14.88 | 14.10 | 14.37 | 14.37 | -3.36% | 5,749 |
| Nov 28, 2025 | 14.47 | 15.00 | 14.38 | 14.87 | 14.87 | 6.75% | 7,194 |
| Nov 26, 2025 | 14.35 | 14.68 | 13.93 | 13.93 | 13.93 | -4.95% | 17,594 |
| Nov 25, 2025 | 13.22 | 14.66 | 13.22 | 14.66 | 14.66 | 10.44% | 15,989 |
| Nov 24, 2025 | 13.00 | 13.68 | 12.42 | 13.27 | 13.27 | 3.59% | 32,421 |
| Nov 21, 2025 | 13.61 | 13.97 | 12.80 | 12.81 | 12.81 | -3.61% | 23,046 |
| Nov 20, 2025 | 14.79 | 14.79 | 13.27 | 13.29 | 13.29 | -7.77% | 23,977 |
| Nov 19, 2025 | 13.40 | 14.50 | 13.40 | 14.41 | 14.41 | 8.75% | 16,276 |
| Nov 18, 2025 | 13.67 | 13.78 | 13.25 | 13.25 | 13.25 | -2.14% | 29,137 |
| Nov 17, 2025 | 14.14 | 14.30 | 13.30 | 13.54 | 13.54 | -4.38% | 21,159 |
| Nov 14, 2025 | 13.80 | 14.64 | 13.69 | 14.16 | 14.16 | 0.71% | 19,610 |
| Nov 13, 2025 | 14.50 | 14.87 | 13.82 | 14.06 | 14.06 | -3.10% | 17,004 |
| Nov 12, 2025 | 15.90 | 15.90 | 14.50 | 14.51 | 14.51 | -9.31% | 31,445 |
| Nov 11, 2025 | 16.13 | 17.13 | 15.92 | 16.00 | 16.00 | 0.82% | 47,189 |
| Nov 10, 2025 | 14.09 | 16.61 | 13.65 | 15.87 | 15.87 | 4.89% | 60,272 |
| Nov 7, 2025 | 13.83 | 15.99 | 13.50 | 15.13 | 15.13 | 6.55% | 95,406 |
| Nov 6, 2025 | 18.00 | 18.61 | 12.42 | 14.20 | 14.20 | -38.26% | 163,994 |
| Nov 5, 2025 | 24.16 | 24.16 | 22.32 | 23.00 | 23.00 | 0.24% | 9,408 |
| Nov 4, 2025 | 23.50 | 24.18 | 22.75 | 22.95 | 22.95 | -5.11% | 12,661 |
| Nov 3, 2025 | 24.96 | 25.31 | 23.88 | 24.18 | 24.18 | -2.22% | 8,665 |
| Oct 31, 2025 | 24.57 | 25.09 | 23.54 | 24.73 | 24.73 | 0.53% | 7,254 |
| Oct 30, 2025 | 23.54 | 25.43 | 23.54 | 24.60 | 24.60 | -1.76% | 6,591 |
| Oct 29, 2025 | 24.98 | 25.23 | 24.50 | 25.04 | 25.04 | -0.28% | 4,108 |
| Oct 28, 2025 | 25.39 | 25.50 | 25.02 | 25.11 | 25.11 | 0.40% | 2,093 |
| Oct 27, 2025 | 25.39 | 26.01 | 25.01 | 25.01 | 25.01 | -2.15% | 18,020 |
| Oct 24, 2025 | 23.05 | 26.47 | 23.00 | 25.56 | 25.56 | 6.72% | 22,029 |
| Oct 23, 2025 | 23.77 | 24.89 | 23.45 | 23.95 | 23.95 | 0.59% | 19,337 |
| Oct 22, 2025 | 27.05 | 27.05 | 23.68 | 23.81 | 23.81 | -4.41% | 9,755 |
| Oct 21, 2025 | 24.04 | 25.62 | 23.70 | 24.91 | 24.91 | 4.18% | 18,049 |
| Oct 20, 2025 | 23.88 | 24.63 | 23.24 | 23.91 | 23.91 | -1.03% | 18,478 |