Acorn Energy(ACFN)
$15.29+0.03 (+0.20%)
ACFN
Acorn Energy historical prices
$15.29
At close:+0.03 (+0.20%)
Want to see ACFN full AI Analyst Report?
Acorn Energy (ACFN) Historical Prices
905 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.31 | 15.59 | 15.00 | 15.29 | 15.29 | +0.20% | 5,873 | 0.11 |
| Nov 10, 2026 | 15.54 | 15.61 | 14.53 | 15.26 | 15.26 | +4.31% | 40,408 | 0.73 |
| Nov 09, 2026 | 14.70 | 16.10 | 14.70 | 15.46 | 15.46 | +5.64% | 22,925 | 0.41 |
| Nov 06, 2026 | 14.61 | 15.28 | 14.45 | 14.63 | 14.63 | +0.69% | 18,683 | 0.33 |
| Nov 05, 2026 | 16.30 | 16.33 | 14.18 | 14.53 | 14.53 | -9.75% | 161,759 | 2.98 |
| Nov 04, 2026 | 16.53 | 17.20 | 15.97 | 16.10 | 16.10 | -1.29% | 70,426 | 1.28 |
| Nov 03, 2026 | 16.91 | 17.00 | 16.25 | 16.31 | 16.31 | -4.17% | 8,225 | 0.15 |
| Nov 02, 2026 | 17.28 | 17.58 | 16.62 | 17.02 | 17.02 | +0.06% | 32,004 | 0.53 |
| Oct 30, 2026 | 17.17 | 17.70 | 16.76 | 17.01 | 17.01 | -0.93% | 155,363 | 2.68 |
| Oct 29, 2026 | 17.58 | 18.21 | 17.17 | 17.17 | 17.17 | -0.23% | 81,828 | 1.43 |
| Oct 28, 2026 | 17.30 | 17.73 | 17.08 | 17.21 | 17.21 | +0.53% | 27,920 | 0.49 |
| Oct 27, 2026 | 17.62 | 17.69 | 16.76 | 17.12 | 17.12 | -2.34% | 28,682 | 0.51 |
| Oct 26, 2026 | 17.26 | 17.92 | 17.21 | 17.53 | 17.53 | +1.68% | 55,079 | 0.99 |
| Oct 23, 2026 | 17.72 | 17.90 | 17.05 | 17.24 | 17.24 | -2.71% | 12,833 | 0.23 |
| Oct 22, 2026 | 18.24 | 18.45 | 17.72 | 17.72 | 17.72 | -3.38% | 12,158 | 0.22 |
| Oct 21, 2026 | 18.73 | 19.10 | 18.27 | 18.34 | 18.34 | +0.11% | 57,793 | 1.06 |
| Oct 20, 2026 | 18.25 | 18.74 | 18.17 | 18.32 | 18.32 | -0.43% | 129,164 | 2.45 |
| Oct 19, 2026 | 18.34 | 19.18 | 18.34 | 18.40 | 18.40 | +0.38% | 35,924 | 0.69 |
| Oct 16, 2026 | 18.85 | 19.03 | 18.33 | 18.33 | 18.33 | -2.19% | 17,083 | 0.33 |
| Oct 15, 2026 | 18.62 | 19.50 | 18.48 | 18.74 | 18.74 | -0.53% | 54,320 | 1.06 |
| Oct 14, 2026 | 18.04 | 19.44 | 17.90 | 18.84 | 18.84 | +3.80% | 110,298 | 2.20 |
| Oct 13, 2026 | 18.90 | 18.97 | 18.00 | 18.15 | 18.15 | -2.05% | 21,451 | 0.43 |
| Oct 12, 2026 | 19.15 | 19.39 | 18.50 | 18.53 | 18.53 | -0.86% | 56,159 | 1.14 |
| Oct 09, 2026 | 19.10 | 19.10 | 18.53 | 18.69 | 18.69 | -1.68% | 4,102 | 0.08 |
| Oct 08, 2026 | 18.66 | 19.43 | 18.34 | 19.01 | 19.01 | +1.66% | 28,539 | 0.58 |
| Oct 07, 2026 | 18.30 | 19.10 | 18.15 | 18.70 | 18.70 | +1.08% | 48,269 | 0.99 |
| Oct 06, 2026 | 18.75 | 19.46 | 18.50 | 18.50 | 18.50 | -1.18% | 39,662 | 0.82 |
| Oct 05, 2026 | 18.80 | 19.08 | 18.44 | 18.72 | 18.72 | -1.58% | 16,152 | 0.33 |
| Oct 02, 2026 | 19.40 | 19.79 | 19.02 | 19.02 | 19.02 | -1.71% | 4,776 | 0.10 |
| Oct 01, 2026 | 19.23 | 20.07 | 19.21 | 19.35 | 19.35 | -3.25% | 34,105 | 0.71 |
| Sep 30, 2026 | 19.79 | 20.43 | 19.01 | 20.00 | 20.00 | +0.30% | 102,891 | 2.23 |
| Sep 29, 2026 | 20.92 | 20.92 | 19.68 | 19.94 | 19.94 | -1.77% | 58,939 | 1.30 |
| Sep 28, 2026 | 20.30 | 20.68 | 20.01 | 20.30 | 20.30 | -3.26% | 9,770 | 0.21 |
| Sep 25, 2026 | 20.63 | 22.02 | 20.63 | 20.99 | 20.99 | +0.89% | 43,392 | 0.97 |
| Sep 24, 2026 | 21.00 | 21.01 | 20.22 | 20.80 | 20.80 | +0.31% | 9,283 | 0.21 |
| Sep 23, 2026 | 21.04 | 21.16 | 20.23 | 20.74 | 20.74 | -1.64% | 50,768 | 1.15 |
| Sep 22, 2026 | 21.19 | 21.49 | 20.61 | 21.08 | 21.08 | +1.35% | 122,843 | 2.89 |
| Sep 21, 2026 | 22.12 | 22.30 | 20.65 | 20.80 | 20.80 | -6.35% | 158,180 | 3.95 |
| Sep 18, 2026 | 21.53 | 22.30 | 21.26 | 22.21 | 22.21 | +4.22% | 25,235 | 0.63 |
| Sep 17, 2026 | 21.19 | 21.49 | 21.03 | 21.31 | 21.31 | +2.55% | 11,314 | 0.28 |
| Sep 16, 2026 | 20.45 | 20.97 | 19.28 | 20.78 | 20.78 | +2.36% | 78,605 | 2.04 |
| Sep 15, 2026 | 20.60 | 20.87 | 19.92 | 20.30 | 20.30 | -1.48% | 28,345 | 0.74 |
| Sep 14, 2026 | 21.37 | 21.61 | 20.27 | 20.61 | 20.61 | -4.67% | 16,105 | 0.42 |
| Sep 11, 2026 | 20.92 | 21.76 | 20.38 | 21.62 | 21.62 | +3.08% | 97,150 | 2.62 |
| Sep 10, 2026 | 19.30 | 21.01 | 18.79 | 20.97 | 20.97 | +10.40% | 85,520 | 2.38 |
| Sep 09, 2026 | 19.23 | 19.50 | 18.94 | 19.00 | 19.00 | -2.59% | 35,858 | 1.01 |
| Sep 08, 2026 | 18.80 | 19.59 | 18.49 | 19.50 | 19.50 | +2.47% | 91,520 | 2.68 |
| Sep 07, 2026 | 18.95 | 19.36 | 18.10 | 19.03 | 19.03 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 18.95 | 19.36 | 18.10 | 19.03 | 19.03 | +1.44% | 109,121 | 3.34 |
| Sep 03, 2026 | 19.70 | 20.31 | 18.60 | 18.76 | 18.76 | -3.94% | 120,448 | 3.91 |
