Acorn Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	22.12	22.30	20.65	20.80	20.80	-6.35%	158,179
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%	11,314
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%	16,103
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
Aug 20, 2026	19.26	19.31	18.45	19.25	19.25	0.36%	39,160
Aug 19, 2026	19.50	19.98	19.18	19.18	19.18	-1.29%	22,952
Aug 18, 2026	19.44	19.50	19.21	19.43	19.43	-0.26%	3,443
Aug 17, 2026	19.50	20.25	19.19	19.48	19.48	0.41%	6,619
Aug 14, 2026	18.38	19.48	18.28	19.40	19.40	4.98%	87,925
Aug 13, 2026	18.06	18.79	17.80	18.48	18.48	0.60%	32,906
Aug 12, 2026	17.97	18.40	17.56	18.37	18.37	2.23%	60,039
Aug 11, 2026	18.07	18.49	17.49	17.97	17.97	-2.23%	41,361
Aug 10, 2026	18.80	19.15	17.87	18.38	18.38	-3.26%	30,541
Aug 7, 2026	18.20	19.52	17.71	19.00	19.00	0.26%	130,779
Aug 6, 2026	17.75	19.42	17.01	18.95	18.95	-1.04%	25,583
Aug 5, 2026	18.22	21.13	18.00	19.15	19.15	5.22%	334,875
Aug 4, 2026	18.72	19.46	18.02	18.20	18.20	-2.48%	16,505
Aug 3, 2026	19.50	20.00	18.21	18.66	18.66	-0.99%	23,400
Jul 31, 2026	18.79	19.13	18.75	18.85	18.85	-4.12%	10,167
Jul 30, 2026	19.66	19.66	19.66	19.66	19.66	4.83%	925
Jul 29, 2026	20.00	20.05	18.75	18.75	18.75	-2.32%	6,298
Jul 28, 2026	19.87	19.87	19.01	19.20	19.20	-4.95%	3,676
Jul 27, 2026	20.52	20.52	19.37	20.20	20.20	-0.98%	15,120
Jul 24, 2026	20.68	20.72	20.40	20.40	20.40	-0.49%	2,976
Jul 23, 2026	20.88	20.88	20.50	20.50	20.50	-2.57%	2,975
Jul 22, 2026	20.36	21.16	20.36	21.04	21.04	4.16%	6,371
Jul 21, 2026	20.10	20.46	19.36	20.20	20.20	0.80%	3,990
Jul 20, 2026	20.39	20.39	19.79	20.04	20.04	-0.69%	3,757
Jul 17, 2026	19.77	20.30	18.92	20.18	20.18	2.07%	38,449
Jul 16, 2026	18.14	20.00	18.14	19.77	19.77	8.99%	19,205
Jul 15, 2026	18.18	18.39	18.04	18.14	18.14	0.50%	6,608
Jul 14, 2026	18.29	18.29	18.05	18.05	18.05	-1.37%	3,368
Jul 13, 2026	17.13	18.45	17.02	18.30	18.30	6.09%	34,796