Acorn Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.17	17.70	16.76	17.01	17.01	-0.93%	155,363
Oct 29, 2026	17.58	18.21	17.17	17.17	17.17	-0.23%	81,862
Oct 28, 2026	17.30	17.73	17.08	17.21	17.21	0.53%	27,920
Oct 27, 2026	17.62	17.69	16.76	17.12	17.12	-2.34%	28,683
Oct 26, 2026	17.26	17.92	17.21	17.53	17.53	1.68%	55,079
Oct 23, 2026	17.72	17.90	17.05	17.24	17.24	-2.71%	12,833
Oct 22, 2026	18.24	18.45	17.72	17.72	17.72	-3.38%	12,158
Oct 21, 2026	18.73	19.10	18.27	18.34	18.34	0.11%	57,793
Oct 20, 2026	18.25	18.74	18.17	18.32	18.32	-0.43%	129,164
Oct 19, 2026	18.34	19.18	18.34	18.40	18.40	0.38%	35,925
Oct 16, 2026	18.85	19.03	18.33	18.33	18.33	-2.19%	17,083
Oct 15, 2026	18.62	19.50	18.48	18.74	18.74	-0.53%	54,320
Oct 14, 2026	18.04	19.44	17.90	18.84	18.84	3.80%	110,298
Oct 13, 2026	18.90	18.97	18.00	18.15	18.15	-2.05%	21,451
Oct 12, 2026	19.15	19.39	18.50	18.53	18.53	-0.86%	56,159
Oct 9, 2026	19.10	19.10	18.53	18.69	18.69	-1.68%	4,102
Oct 8, 2026	18.66	19.43	18.34	19.01	19.01	1.66%	28,539
Oct 7, 2026	18.30	19.10	18.15	18.70	18.70	1.08%	48,269
Oct 6, 2026	18.75	19.46	18.50	18.50	18.50	-1.18%	39,662
Oct 5, 2026	18.80	19.08	18.44	18.72	18.72	-1.58%	16,153
Oct 2, 2026	19.40	19.79	19.02	19.02	19.02	-1.71%	4,776
Oct 1, 2026	19.23	20.07	19.21	19.35	19.35	-3.25%	34,105
Sep 30, 2026	19.79	20.43	19.01	20.00	20.00	0.30%	102,891
Sep 29, 2026	20.92	20.92	19.68	19.94	19.94	-1.77%	58,939
Sep 28, 2026	20.30	20.68	20.01	20.30	20.30	-3.26%	9,770
Sep 25, 2026	20.63	22.02	20.63	20.99	20.99	0.89%	43,392
Sep 24, 2026	21.00	21.01	20.22	20.80	20.80	0.31%	9,283
Sep 23, 2026	21.04	21.16	20.23	20.74	20.74	-1.64%	50,768
Sep 22, 2026	21.19	21.49	20.61	21.08	21.08	1.35%	122,843
Sep 21, 2026	22.12	22.30	20.65	20.80	20.80	-6.35%	158,180
Sep 18, 2026	21.53	22.30	21.26	22.21	22.21	4.22%	25,235
Sep 17, 2026	21.19	21.49	21.03	21.31	21.31	2.55%	11,315
Sep 16, 2026	20.45	20.97	19.28	20.78	20.78	2.36%	78,605
Sep 15, 2026	20.60	20.87	19.92	20.30	20.30	-1.48%	28,345
Sep 14, 2026	21.37	21.61	20.27	20.61	20.61	-4.67%	16,105
Sep 11, 2026	20.92	21.76	20.38	21.62	21.62	3.08%	97,150
Sep 10, 2026	19.30	21.01	18.79	20.97	20.97	10.40%	85,520
Sep 9, 2026	19.23	19.50	18.94	19.00	19.00	-2.59%	35,858
Sep 8, 2026	18.80	19.59	18.49	19.50	19.50	2.47%	91,520
Sep 4, 2026	18.95	19.36	18.10	19.03	19.03	1.44%	109,121
Sep 3, 2026	19.70	20.31	18.60	18.76	18.76	-3.94%	120,449
Sep 2, 2026	18.80	19.80	18.80	19.53	19.53	1.88%	110,878
Sep 1, 2026	19.16	19.60	18.48	19.17	19.17	0.16%	110,289
Aug 31, 2026	18.96	20.09	18.96	19.14	19.14	-2.99%	39,179
Aug 28, 2026	20.58	21.20	19.70	19.73	19.73	-4.46%	22,180
Aug 27, 2026	21.49	21.49	20.65	20.65	20.65	-2.13%	10,280
Aug 26, 2026	20.33	21.21	19.71	21.10	21.10	4.30%	62,229
Aug 25, 2026	21.15	21.38	19.57	20.23	20.23	-3.67%	241,215
Aug 24, 2026	18.48	21.00	17.68	21.00	21.00	11.64%	30,209
Aug 21, 2026	18.75	19.27	18.45	18.81	18.81	-2.29%	67,494