Skip to main content
logo
Acorn Energy, Inc. (ACFN)
NASDAQ: ACFN · Real-Time Price · USD
20.04
-0.14 (-0.69%)
Jul 20, 2026, 4:00 PM EDT - Market closed

Acorn Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202620.3920.3919.7920.0420.04-0.69%3,757
Jul 17, 202619.7720.3018.9220.1820.182.07%38,449
Jul 16, 202618.1420.0018.1419.7719.778.99%19,189
Jul 15, 202618.1818.3918.0418.1418.140.50%6,608
Jul 14, 202618.2918.2918.0518.0518.05-1.37%3,368
Jul 13, 202617.1318.4517.0218.3018.306.09%34,785
Jul 10, 202616.9317.2516.3817.2517.252.01%20,545
Jul 9, 202616.6516.9116.6516.9116.910.74%11,497
Jul 8, 202616.6116.9116.5116.7916.79-1.09%7,096
Jul 7, 202616.9716.9716.4316.9716.970.12%2,172
Jul 6, 202616.7617.0016.6316.9516.950.36%8,553
Jul 2, 202616.5517.0516.4116.8916.89-2.09%10,470
Jul 1, 202617.0217.2517.0017.2517.251.29%10,563
Jun 30, 202617.0117.0317.0017.0317.03-0.99%1,393
Jun 29, 202616.8817.2016.8817.2017.20-0.23%4,763
Jun 26, 202616.2417.2516.0617.2417.246.22%21,223
Jun 25, 202616.5017.0016.2316.2316.23-1.76%13,402
Jun 24, 202616.5016.9916.5016.5216.520.68%4,805
Jun 23, 202615.8716.5015.8716.4116.410.48%6,680
Jun 22, 202616.4016.4015.8516.3316.330.18%7,263
Jun 18, 202617.1517.1516.1116.3016.30-5.01%7,308
Jun 17, 202616.5017.3216.5017.1617.164.00%7,387
Jun 16, 202615.5616.9415.3016.5016.504.63%30,375
Jun 15, 202615.8716.0015.5715.7715.77-0.78%8,462
Jun 12, 202616.0016.2015.7715.8915.89-1.83%17,701
Jun 11, 202615.8316.1915.8216.1916.192.79%5,425
Jun 10, 202615.4716.0615.4715.7515.75-1.96%5,084
Jun 9, 202616.3916.4015.5116.0716.07-0.99%7,707
Jun 8, 202616.3416.4915.5016.2316.231.79%6,760
Jun 5, 202617.0817.0815.5315.9415.94-4.55%6,018
Jun 4, 202616.8017.1416.7016.7016.700.48%1,898
Jun 3, 202616.9617.1316.6216.6216.62-2.52%3,368
Jun 2, 202617.2517.5016.9517.0517.05-1.67%7,565
Jun 1, 202617.4217.5017.0517.3417.342.00%3,041
May 29, 202617.0017.4716.8117.0017.000.77%10,902
May 28, 202616.9717.5116.2116.8716.87-0.12%16,076
May 27, 202617.0017.1916.5716.8916.89-0.59%9,288
May 26, 202617.1917.5316.9216.9916.99-2.69%6,774
May 22, 202617.3117.7817.1117.4617.460.87%5,504
May 21, 202617.3417.5417.1417.3117.311.05%5,356
May 20, 202616.9018.7716.5017.1317.132.57%17,354
May 19, 202616.7616.9516.4016.7016.701.15%6,258
May 18, 202617.1317.1316.3516.5116.51-0.54%3,496
May 15, 202617.2617.2616.5316.6016.60-4.10%5,042
May 14, 202617.2717.8517.1117.3117.31-1.23%6,970
May 13, 202617.0117.7616.6417.5317.534.50%7,781
May 12, 202617.2017.2016.5016.7716.77-4.77%12,368
May 11, 202617.7717.7717.4117.6117.613.16%7,814
May 8, 202616.8017.2616.8017.0717.071.85%10,858
May 7, 202618.9218.9216.7216.7616.76-13.39%28,289