Acorn Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.17	19.23	18.00	18.12	18.12	-5.08%	12,472
Mar 19, 2026	18.32	19.34	18.30	19.09	19.09	2.36%	17,505
Mar 18, 2026	20.01	20.75	18.26	18.65	18.65	-7.86%	39,395
Mar 17, 2026	20.02	20.38	19.76	20.24	20.24	1.35%	12,486
Mar 16, 2026	19.67	20.53	19.60	19.97	19.97	4.88%	5,167
Mar 13, 2026	19.40	20.55	18.96	19.04	19.04	-1.35%	22,574
Mar 12, 2026	20.12	20.12	18.90	19.30	19.30	-3.16%	17,453
Mar 11, 2026	21.35	22.14	19.93	19.93	19.93	-6.48%	57,400
Mar 10, 2026	19.38	22.00	19.08	21.31	21.31	8.17%	61,368
Mar 9, 2026	19.60	20.00	19.11	19.70	19.70	0.79%	22,655
Mar 6, 2026	18.32	20.62	18.32	19.55	19.55	6.69%	52,770
Mar 5, 2026	20.00	20.86	18.16	18.32	18.32	-15.65%	50,845
Mar 4, 2026	21.67	23.05	21.36	21.72	21.72	-3.47%	25,932
Mar 3, 2026	22.76	23.07	21.75	22.50	22.50	-1.14%	43,346
Mar 2, 2026	22.00	23.75	21.67	22.76	22.76	8.02%	33,296
Feb 27, 2026	20.88	22.17	20.70	21.07	21.07	0.72%	28,833
Feb 26, 2026	18.85	21.10	18.80	20.92	20.92	13.45%	30,207
Feb 25, 2026	17.29	18.44	16.89	18.44	18.44	7.02%	29,770
Feb 24, 2026	17.99	17.99	16.74	17.23	17.23	-0.26%	9,490
Feb 23, 2026	17.66	17.87	17.03	17.28	17.28	-1.34%	6,335
Feb 20, 2026	17.99	18.03	17.43	17.51	17.51	0.46%	15,605
Feb 19, 2026	17.50	17.50	17.04	17.43	17.43	2.23%	3,305
Feb 18, 2026	17.50	17.50	16.82	17.05	17.05	-2.57%	9,528
Feb 17, 2026	17.84	18.18	17.40	17.50	17.50	-3.79%	6,089
Feb 13, 2026	18.41	18.41	17.82	18.19	18.19	0.94%	2,787
Feb 12, 2026	19.35	19.35	17.82	18.02	18.02	-5.85%	15,842
Feb 11, 2026	18.19	19.36	17.91	19.14	19.14	5.28%	30,341
Feb 10, 2026	19.16	19.82	18.18	18.18	18.18	-4.42%	20,566
Feb 9, 2026	16.89	20.19	16.89	19.02	19.02	15.83%	25,763
Feb 6, 2026	16.51	17.63	16.20	16.42	16.42	2.63%	38,496
Feb 5, 2026	16.04	17.26	15.81	16.00	16.00	-2.91%	31,230
Feb 4, 2026	17.20	17.20	15.50	16.48	16.48	-0.12%	13,422
Feb 3, 2026	17.79	18.06	16.12	16.50	16.50	-6.88%	10,212
Feb 2, 2026	17.60	18.26	17.60	17.72	17.72	-	4,204
Jan 30, 2026	18.11	18.23	17.69	17.72	17.72	-3.06%	20,798
Jan 29, 2026	17.66	18.28	16.94	18.28	18.28	5.54%	47,158
Jan 28, 2026	17.65	18.30	17.22	17.32	17.32	-1.14%	69,007
Jan 27, 2026	18.47	18.69	16.61	17.52	17.52	-4.52%	27,121
Jan 26, 2026	18.85	18.86	17.50	18.35	18.35	-1.71%	30,900
Jan 23, 2026	18.61	18.82	17.65	18.67	18.67	-1.11%	22,073
Jan 22, 2026	18.12	19.13	17.89	18.88	18.88	4.17%	14,427
Jan 21, 2026	19.20	19.20	18.01	18.13	18.13	-4.71%	18,180
Jan 20, 2026	18.59	20.08	18.21	19.02	19.02	-	33,254
Jan 16, 2026	20.13	20.13	19.01	19.02	19.02	-4.66%	9,808
Jan 15, 2026	20.24	20.24	19.62	19.95	19.95	-0.94%	2,729
Jan 14, 2026	20.69	20.69	19.61	20.14	20.14	-2.75%	11,706
Jan 13, 2026	19.60	20.71	19.60	20.71	20.71	-0.10%	15,429
Jan 12, 2026	20.50	20.92	20.14	20.73	20.73	-1.14%	24,180
Jan 9, 2026	20.95	21.50	19.99	20.97	20.97	0.77%	76,936
Jan 8, 2026	20.75	20.95	19.50	20.81	20.81	7.05%	28,135