Skip to main content
logo
Acorn Energy, Inc. (ACFN)
NASDAQ: ACFN · Real-Time Price · USD
16.07
-0.16 (-1.02%)
At close: Jun 9, 2026, 4:00 PM EDT
15.80
-0.27 (-1.65%)
After-hours: Jun 9, 2026, 5:08 PM EDT

Acorn Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202616.3916.4015.5116.0716.07-0.99%7,657
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%9,282
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%5,296
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
May 6, 202619.6019.6019.0319.3519.350.52%11,223
May 5, 202619.4219.7618.5119.2519.25-1.18%14,710
May 4, 202619.3519.9818.3619.4819.480.46%13,937
May 1, 202619.3019.7919.3019.3919.39-0.77%3,515
Apr 30, 202619.0019.5417.6219.5419.543.39%11,108
Apr 29, 202617.9618.9017.7518.9018.907.08%15,014
Apr 28, 202618.0018.6917.4517.6517.65-2.00%8,909
Apr 27, 202618.0118.0118.0118.0118.01-1.80%2,793
Apr 24, 202618.0418.3418.0418.3418.340.77%5,149
Apr 23, 202618.5718.7417.9718.2018.20-2.47%12,337
Apr 22, 202618.4918.8817.5118.6618.663.90%29,487
Apr 21, 202618.0119.0017.8417.9617.96-2.23%56,733
Apr 20, 202618.4318.8518.0118.3718.371.10%5,030
Apr 17, 202618.4318.4918.1718.1718.17-2.36%4,756
Apr 16, 202618.8518.8518.5018.6118.61-0.75%2,526
Apr 15, 202618.8618.8618.7518.7518.75-0.74%936
Apr 14, 202619.5319.7318.7418.8918.89-3.33%8,972
Apr 13, 202618.2219.5417.8119.5419.547.24%14,967
Apr 10, 202618.6918.7918.2218.2218.22-0.11%6,314
Apr 9, 202618.0218.8717.4818.2418.24-0.16%18,475
Apr 8, 202618.5118.5117.5018.2718.276.78%19,722
Apr 7, 202617.6017.8016.0917.1117.11-3.00%37,276
Apr 6, 202617.5017.6416.7917.6417.642.56%41,906
Apr 2, 202616.0717.4516.0017.2017.206.34%5,503
Apr 1, 202616.8717.3416.1816.1816.18-4.85%13,566
Mar 31, 202616.8517.8016.4417.0017.001.13%13,993
Mar 30, 202618.5618.6516.5216.8116.81-10.06%47,973