Acorn Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	16.90	18.77	16.50	17.13	17.13	2.57%	17,354
May 19, 2026	16.76	16.95	16.40	16.70	16.70	1.15%	6,258
May 18, 2026	17.13	17.13	16.35	16.51	16.51	-0.54%	3,496
May 15, 2026	17.26	17.26	16.53	16.60	16.60	-4.10%	5,042
May 14, 2026	17.27	17.85	17.11	17.31	17.31	-1.23%	6,970
May 13, 2026	17.01	17.76	16.64	17.53	17.53	4.50%	7,781
May 12, 2026	17.20	17.20	16.50	16.77	16.77	-4.77%	12,368
May 11, 2026	17.77	17.77	17.41	17.61	17.61	3.16%	7,814
May 8, 2026	16.80	17.26	16.80	17.07	17.07	1.85%	10,858
May 7, 2026	18.92	18.92	16.72	16.76	16.76	-13.39%	28,289
May 6, 2026	19.60	19.60	19.03	19.35	19.35	0.52%	11,223
May 5, 2026	19.42	19.76	18.51	19.25	19.25	-1.18%	14,710
May 4, 2026	19.35	19.98	18.36	19.48	19.48	0.46%	13,937
May 1, 2026	19.30	19.79	19.30	19.39	19.39	-0.77%	3,515
Apr 30, 2026	19.00	19.54	17.62	19.54	19.54	3.39%	11,108
Apr 29, 2026	17.96	18.90	17.75	18.90	18.90	7.08%	15,014
Apr 28, 2026	18.00	18.69	17.45	17.65	17.65	-2.00%	8,909
Apr 27, 2026	18.01	18.01	18.01	18.01	18.01	-1.80%	2,793
Apr 24, 2026	18.04	18.34	18.04	18.34	18.34	0.77%	5,149
Apr 23, 2026	18.57	18.74	17.97	18.20	18.20	-2.47%	12,337
Apr 22, 2026	18.49	18.88	17.51	18.66	18.66	3.90%	29,487
Apr 21, 2026	18.01	19.00	17.84	17.96	17.96	-2.23%	56,733
Apr 20, 2026	18.43	18.85	18.01	18.37	18.37	1.10%	5,030
Apr 17, 2026	18.43	18.49	18.17	18.17	18.17	-2.36%	4,756
Apr 16, 2026	18.85	18.85	18.50	18.61	18.61	-0.75%	2,526
Apr 15, 2026	18.86	18.86	18.75	18.75	18.75	-0.74%	936
Apr 14, 2026	19.53	19.73	18.74	18.89	18.89	-3.33%	8,972
Apr 13, 2026	18.22	19.54	17.81	19.54	19.54	7.24%	14,967
Apr 10, 2026	18.69	18.79	18.22	18.22	18.22	-0.11%	6,314
Apr 9, 2026	18.02	18.87	17.48	18.24	18.24	-0.16%	18,475
Apr 8, 2026	18.51	18.51	17.50	18.27	18.27	6.78%	19,722
Apr 7, 2026	17.60	17.80	16.09	17.11	17.11	-3.00%	37,276
Apr 6, 2026	17.50	17.64	16.79	17.64	17.64	2.56%	41,906
Apr 2, 2026	16.07	17.45	16.00	17.20	17.20	6.34%	5,503
Apr 1, 2026	16.87	17.34	16.18	16.18	16.18	-4.85%	13,566
Mar 31, 2026	16.85	17.80	16.44	17.00	17.00	1.13%	13,993
Mar 30, 2026	18.56	18.65	16.52	16.81	16.81	-10.06%	47,973
Mar 27, 2026	19.17	19.55	18.56	18.69	18.69	-2.50%	26,704
Mar 26, 2026	18.75	19.49	18.75	19.17	19.17	2.51%	12,993
Mar 25, 2026	19.23	19.23	18.56	18.70	18.70	0.75%	9,868
Mar 24, 2026	19.17	19.25	18.00	18.56	18.56	-2.26%	33,214
Mar 23, 2026	18.44	19.17	18.02	18.99	18.99	4.80%	37,443
Mar 20, 2026	19.17	19.23	18.00	18.12	18.12	-5.08%	13,515
Mar 19, 2026	18.32	19.34	18.30	19.09	19.09	2.36%	17,627
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%	12,487
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%	17,454
Mar 11, 2026	21.35	22.14	19.93	19.93	19.93	-6.48%	57,401