Acorn Energy, Inc. (ACFN)
NASDAQ: ACFN · Real-Time Price · USD
27.25
+0.61 (2.29%)
At close: Aug 22, 2025, 4:00 PM
27.25
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT

Acorn Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202526.0028.4925.2527.2527.252.29%31,728
Aug 21, 202525.5026.9525.3426.6426.646.56%9,470
Aug 20, 202525.1025.6524.0725.0025.00-5.20%29,930
Aug 19, 202524.3426.5924.0726.3726.370.46%19,964
Aug 18, 202526.4726.4725.1026.2526.254.33%16,488
Aug 15, 202525.9626.5923.6325.1625.16-5.13%13,698
Aug 14, 202527.1627.5525.5526.5226.52-5.59%22,366
Aug 13, 202528.1029.0025.5628.0928.09-1.75%20,401
Aug 12, 202530.4130.4125.7028.5928.59-5.86%50,783
Aug 11, 202527.4630.3726.8330.3730.379.80%38,242
Aug 8, 202530.1631.0027.0527.6627.66-8.29%56,986
Aug 7, 202532.0033.0028.0530.1630.161.82%64,981
Aug 6, 202527.3630.6926.6929.6229.627.59%55,484
Aug 5, 202529.4029.5727.0127.5327.53-5.69%36,052
Aug 4, 202528.7729.9528.7729.1929.191.71%73,604
Aug 1, 202525.0028.7322.5928.7028.7012.77%75,932
Jul 31, 202526.0027.6225.0425.4525.45-4.43%36,100
Jul 30, 202526.5527.7525.2426.6326.636.90%94,476
Jul 29, 202524.5627.6123.1824.9124.9113.49%108,776
Jul 28, 202518.2121.9517.7621.9521.9522.28%111,371
Jul 25, 202517.7818.0117.5017.9517.95-0.33%23,084