Acorn Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	19.16	19.60	18.48	19.17	19.17	0.16%	110,284
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
Jul 10, 2026	16.93	17.25	16.38	17.25	17.25	2.01%	20,545
Jul 9, 2026	16.65	16.91	16.65	16.91	16.91	0.74%	11,497
Jul 8, 2026	16.61	16.91	16.51	16.79	16.79	-1.09%	7,096
Jul 7, 2026	16.97	16.97	16.43	16.97	16.97	0.12%	2,172
Jul 6, 2026	16.76	17.00	16.63	16.95	16.95	0.36%	8,553
Jul 2, 2026	16.55	17.05	16.41	16.89	16.89	-2.09%	10,470
Jul 1, 2026	17.02	17.25	17.00	17.25	17.25	1.29%	10,563
Jun 30, 2026	17.01	17.03	17.00	17.03	17.03	-0.99%	1,393
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%	6,705