Acorn Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	16.88	17.20	16.88	17.20	17.20	-0.23%	4,763
Jun 26, 2026	16.24	17.25	16.06	17.24	17.24	6.22%	21,223
Jun 25, 2026	16.50	17.00	16.23	16.23	16.23	-1.76%	13,402
Jun 24, 2026	16.50	16.99	16.50	16.52	16.52	0.68%	4,805
Jun 23, 2026	15.87	16.50	15.87	16.41	16.41	0.48%	6,680
Jun 22, 2026	16.40	16.40	15.85	16.33	16.33	0.18%	7,263
Jun 18, 2026	17.15	17.15	16.11	16.30	16.30	-5.01%	7,308
Jun 17, 2026	16.50	17.32	16.50	17.16	17.16	4.00%	7,387
Jun 16, 2026	15.56	16.94	15.30	16.50	16.50	4.63%	30,375
Jun 15, 2026	15.87	16.00	15.57	15.77	15.77	-0.78%	8,462
Jun 12, 2026	16.00	16.20	15.77	15.89	15.89	-1.83%	17,701
Jun 11, 2026	15.83	16.19	15.82	16.19	16.19	2.79%	5,425
Jun 10, 2026	15.47	16.06	15.47	15.75	15.75	-1.96%	5,084
Jun 9, 2026	16.39	16.40	15.51	16.07	16.07	-0.99%	7,707
Jun 8, 2026	16.34	16.49	15.50	16.23	16.23	1.79%	6,760
Jun 5, 2026	17.08	17.08	15.53	15.94	15.94	-4.55%	6,018
Jun 4, 2026	16.80	17.14	16.70	16.70	16.70	0.48%	1,898
Jun 3, 2026	16.96	17.13	16.62	16.62	16.62	-2.52%	3,368
Jun 2, 2026	17.25	17.50	16.95	17.05	17.05	-1.67%	7,565
Jun 1, 2026	17.42	17.50	17.05	17.34	17.34	2.00%	3,041
May 29, 2026	17.00	17.47	16.81	17.00	17.00	0.77%	10,902
May 28, 2026	16.97	17.51	16.21	16.87	16.87	-0.12%	16,076
May 27, 2026	17.00	17.19	16.57	16.89	16.89	-0.59%	9,288
May 26, 2026	17.19	17.53	16.92	16.99	16.99	-2.69%	6,774
May 22, 2026	17.31	17.78	17.11	17.46	17.46	0.87%	5,504
May 21, 2026	17.34	17.54	17.14	17.31	17.31	1.05%	5,356
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