Acorn Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	17.50	19.46	17.40	19.44	19.44	12.11%	74,962
Jan 6, 2026	19.10	19.20	17.18	17.34	17.34	-10.02%	40,919
Jan 5, 2026	15.79	20.25	15.40	19.27	19.27	26.61%	186,899
Jan 2, 2026	15.20	16.20	15.00	15.22	15.22	0.79%	45,677
Dec 31, 2025	15.30	16.01	14.85	15.10	15.10	1.14%	42,777
Dec 30, 2025	15.15	15.86	14.87	14.93	14.93	-1.91%	83,102
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%	54,773
Dec 23, 2025	15.72	15.75	14.88	15.75	15.75	4.93%	21,221
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%	103,157
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%	12,500
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