Acorn Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.00	19.00	17.62	18.92	-	0.11%	8,948
Apr 29, 2026	17.96	18.90	17.75	18.90	18.90	7.08%	14,924
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
Mar 10, 2026	19.38	22.00	19.08	21.31	21.31	8.17%	61,451
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%	52,792
Mar 5, 2026	20.00	20.86	18.16	18.32	18.32	-15.65%	50,943
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%	43,446
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%	28,940
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%	29,887
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