Acuren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	9.84	9.99	9.37	9.37	9.37	-3.50%	3,242,359
Aug 7, 2025	9.98	10.20	9.71	9.71	9.71	-3.09%	3,685,690
Aug 6, 2025	10.58	10.58	10.02	10.02	10.02	-4.48%	4,865,353
Aug 5, 2025	10.35	10.57	10.28	10.49	10.49	-0.10%	11,874,130
Aug 4, 2025	10.72	10.79	10.18	10.50	10.50	-4.81%	5,363,460
Aug 1, 2025	11.16	11.19	10.52	11.03	11.03	-0.54%	5,567,810
Jul 31, 2025	11.33	11.68	11.03	11.09	11.09	-3.14%	3,483,765
Jul 30, 2025	11.33	11.48	11.26	11.45	11.45	1.60%	1,219,379
Jul 29, 2025	11.48	11.48	10.88	11.27	11.27	0.18%	2,128,399
Jul 28, 2025	11.79	11.89	11.19	11.25	11.25	-5.14%	1,739,838
Jul 25, 2025	12.00	12.00	11.74	11.86	11.86	-0.67%	897,570
Jul 24, 2025	11.81	12.04	11.77	11.94	11.94	1.10%	840,574
Jul 23, 2025	11.91	11.95	11.76	11.81	11.81	-	1,163,423
Jul 22, 2025	11.56	11.83	11.55	11.81	11.81	1.90%	1,112,270
Jul 21, 2025	11.62	11.74	11.50	11.59	11.59	-	1,128,632
Jul 18, 2025	12.01	12.01	11.54	11.59	11.59	-2.52%	1,313,286
Jul 17, 2025	12.03	12.03	11.59	11.89	11.89	0.93%	1,483,893
Jul 16, 2025	11.64	11.80	11.41	11.78	11.78	1.73%	1,486,431
Jul 15, 2025	12.03	12.12	11.45	11.58	11.58	-3.34%	1,788,085
Jul 14, 2025	11.37	11.98	11.37	11.98	11.98	4.36%	1,460,195
Jul 11, 2025	11.68	11.70	11.26	11.48	11.48	-2.30%	732,257
Jul 10, 2025	11.62	11.85	11.38	11.75	11.75	2.17%	921,925
Jul 9, 2025	11.63	11.63	11.21	11.50	11.50	1.32%	806,196
Jul 8, 2025	11.31	11.38	11.16	11.35	11.35	0.27%	761,661
Jul 7, 2025	11.37	11.41	11.16	11.32	11.32	-0.18%	994,672
Jul 3, 2025	11.32	11.50	11.09	11.34	11.34	0.18%	587,538
Jul 2, 2025	11.13	11.32	10.92	11.32	11.32	3.66%	1,000,761
Jul 1, 2025	11.16	11.16	10.54	10.92	10.92	-1.09%	1,073,808
Jun 30, 2025	10.51	11.23	10.49	11.04	11.04	5.54%	2,064,989
Jun 27, 2025	10.26	10.46	10.01	10.46	10.46	1.45%	16,239,979
Jun 26, 2025	10.40	10.51	10.16	10.31	10.31	-0.87%	1,512,988
Jun 25, 2025	10.74	10.79	10.30	10.40	10.40	-3.61%	1,105,267
Jun 24, 2025	10.56	10.83	10.53	10.79	10.79	2.18%	1,420,263
Jun 23, 2025	10.90	10.90	10.47	10.56	10.56	-3.12%	1,625,771
Jun 20, 2025	10.87	11.14	10.63	10.90	10.90	-0.82%	9,509,468
Jun 18, 2025	11.20	11.23	10.72	10.99	10.99	-1.87%	1,730,458
Jun 17, 2025	11.01	11.40	10.99	11.20	11.20	0.63%	1,575,796
Jun 16, 2025	11.06	11.34	11.06	11.13	11.13	-0.36%	904,535
Jun 13, 2025	10.87	11.37	10.78	11.17	11.17	3.71%	938,269
Jun 12, 2025	10.78	10.98	10.65	10.77	10.77	0.28%	892,083
Jun 11, 2025	10.87	10.90	10.61	10.74	10.74	-0.74%	862,804
Jun 10, 2025	10.89	11.17	10.70	10.82	10.82	-2.52%	1,119,132
Jun 9, 2025	10.91	11.53	10.64	11.10	11.10	6.12%	1,634,489
Jun 6, 2025	10.33	10.69	10.33	10.46	10.46	-0.10%	562,547
Jun 5, 2025	10.25	10.65	10.16	10.47	10.47	3.56%	725,828
Jun 4, 2025	10.58	10.88	10.11	10.11	10.11	-5.51%	957,186
Jun 3, 2025	10.76	11.06	10.66	10.70	10.70	0.19%	510,123
Jun 2, 2025	10.70	11.04	10.46	10.68	10.68	1.71%	623,579
May 30, 2025	10.51	10.72	10.26	10.50	10.50	-1.87%	1,574,336
May 29, 2025	11.02	11.30	10.64	10.70	10.70	-2.73%	492,139