Acorn Energy, Inc. ACFN
NASDAQ · United States · Electronic Technology
$19.35-0.65 (-3.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.35 | -3.25% | $19.23 | $20.07 | $19.21 | 34.10K |
| 2026-09-30 | $20.00 | +0.30% | $19.79 | $20.43 | $19.01 | 102.90K |
| 2026-09-29 | $19.94 | -1.77% | $20.92 | $20.92 | $19.68 | 58.90K |
| 2026-09-28 | $20.30 | -3.29% | $20.30 | $20.68 | $20.01 | 9.80K |
| 2026-09-25 | $20.99 | +0.91% | $20.63 | $22.02 | $20.63 | 43.40K |
| 2026-09-24 | $20.80 | +0.29% | $21.00 | $21.01 | $20.22 | 9.30K |
| 2026-09-23 | $20.74 | -1.61% | $21.04 | $21.16 | $20.23 | 50.80K |
| 2026-09-22 | $21.08 | +1.35% | $21.19 | $21.49 | $20.61 | 122.80K |
| 2026-09-21 | $20.80 | -6.35% | $22.12 | $22.30 | $20.65 | 158.20K |
| 2026-09-18 | $22.21 | +4.22% | $21.53 | $22.30 | $21.26 | 25.20K |
| 2026-09-17 | $21.31 | +2.55% | $21.19 | $21.49 | $21.03 | 11.30K |
| 2026-09-16 | $20.78 | +2.36% | $20.45 | $20.97 | $19.28 | 78.60K |
| 2026-09-15 | $20.30 | -1.50% | $20.60 | $20.87 | $19.92 | 28.30K |
| 2026-09-14 | $20.61 | -4.67% | $21.37 | $21.61 | $20.27 | 16.10K |
| 2026-09-11 | $21.62 | +3.10% | $20.92 | $21.76 | $20.38 | 97.20K |
| 2026-09-10 | $20.97 | +10.37% | $19.30 | $21.01 | $18.79 | 85.50K |
| 2026-09-09 | $19.00 | -2.56% | $19.23 | $19.50 | $18.94 | 35.90K |
| 2026-09-08 | $19.50 | +2.47% | $18.80 | $19.59 | $18.49 | 91.50K |
| 2026-09-04 | $19.03 | +1.44% | $18.95 | $19.36 | $18.10 | 109.10K |
| 2026-09-03 | $18.76 | -3.94% | $19.70 | $20.31 | $18.60 | 120.40K |
| 2026-09-02 | $19.53 | +1.88% | $18.80 | $19.80 | $18.80 | 110.90K |
| 2026-09-01 | $19.17 | +0.16% | $19.16 | $19.60 | $18.48 | 110.30K |
| 2026-08-31 | $19.14 | -2.99% | $18.96 | $20.09 | $18.96 | 39.20K |
| 2026-08-28 | $19.73 | -4.46% | $20.58 | $21.20 | $19.70 | 22.20K |
| 2026-08-27 | $20.65 | -2.13% | $21.49 | $21.49 | $20.65 | 10.30K |
| 2026-08-26 | $21.10 | +4.30% | $20.33 | $21.21 | $19.71 | 62.20K |
| 2026-08-25 | $20.23 | -3.67% | $21.15 | $21.38 | $19.57 | 241.20K |
| 2026-08-24 | $21.00 | +11.64% | $18.48 | $21.00 | $17.68 | 30.20K |
| 2026-08-21 | $18.81 | -2.29% | $18.75 | $19.27 | $18.45 | 67.50K |
| 2026-08-20 | $19.25 | +0.36% | $19.26 | $19.31 | $18.45 | 39.20K |
| 2026-08-19 | $19.18 | -1.29% | $19.50 | $19.98 | $19.18 | 23.00K |
| 2026-08-18 | $19.43 | -0.26% | $19.44 | $19.50 | $19.21 | 3.40K |
| 2026-08-17 | $19.48 | +0.41% | $19.50 | $20.25 | $19.19 | 6.60K |
| 2026-08-14 | $19.40 | +4.98% | $18.38 | $19.48 | $18.28 | 87.90K |
| 2026-08-13 | $18.48 | +0.60% | $18.06 | $18.79 | $17.80 | 32.90K |
| 2026-08-12 | $18.37 | +2.23% | $17.97 | $18.40 | $17.56 | 60.00K |
| 2026-08-11 | $17.97 | -2.23% | $18.07 | $18.49 | $17.49 | 41.40K |
| 2026-08-10 | $18.38 | -3.26% | $18.80 | $19.15 | $17.87 | 30.50K |
| 2026-08-07 | $19.00 | +0.26% | $18.20 | $19.52 | $17.71 | 130.80K |
| 2026-08-06 | $18.95 | -1.04% | $17.75 | $19.42 | $17.01 | 25.60K |
| 2026-08-05 | $19.15 | +5.22% | $18.22 | $21.13 | $18.00 | 334.90K |
| 2026-08-04 | $18.20 | -2.47% | $18.72 | $19.46 | $18.02 | 16.50K |
| 2026-08-03 | $18.66 | -1.01% | $19.50 | $20.00 | $18.21 | 23.40K |
| 2026-07-31 | $18.85 | -4.12% | $18.79 | $19.13 | $18.75 | 10.20K |
| 2026-07-30 | $19.66 | +4.85% | $19.66 | $19.66 | $19.66 | 900 |
| 2026-07-29 | $18.75 | -2.34% | $20.00 | $20.05 | $18.75 | 6.30K |
| 2026-07-28 | $19.20 | -4.95% | $19.87 | $19.87 | $19.01 | 3.70K |
| 2026-07-27 | $20.20 | -0.98% | $20.52 | $20.52 | $19.37 | 15.10K |
| 2026-07-24 | $20.40 | -0.49% | $20.68 | $20.72 | $20.40 | 3.00K |
| 2026-07-23 | $20.50 | -2.57% | $20.88 | $20.88 | $20.50 | 3.00K |
| 2026-07-22 | $21.04 | +4.16% | $20.36 | $21.16 | $20.36 | 6.10K |
| 2026-07-21 | $20.20 | +0.80% | $20.10 | $20.46 | $19.36 | 4.00K |
| 2026-07-20 | $20.04 | -0.69% | $20.39 | $20.39 | $19.79 | 3.80K |
| 2026-07-17 | $20.18 | +2.07% | $19.77 | $20.30 | $18.92 | 38.40K |
| 2026-07-16 | $19.77 | +8.99% | $18.14 | $20.00 | $18.14 | 19.20K |
| 2026-07-15 | $18.14 | +0.50% | $18.18 | $18.39 | $18.04 | 6.60K |
| 2026-07-14 | $18.05 | -1.37% | $18.29 | $18.29 | $18.05 | 3.40K |
| 2026-07-13 | $18.30 | +6.09% | $17.13 | $18.45 | $17.02 | 34.80K |
| 2026-07-10 | $17.25 | +2.01% | $16.93 | $17.25 | $16.38 | 20.50K |
| 2026-07-09 | $16.91 | +0.71% | $16.65 | $16.91 | $16.65 | 11.50K |
| 2026-07-08 | $16.79 | -1.06% | $16.61 | $16.91 | $16.51 | 7.10K |
| 2026-07-07 | $16.97 | +0.12% | $16.97 | $16.97 | $16.43 | 2.20K |
| 2026-07-06 | $16.95 | +0.36% | $16.76 | $17.00 | $16.63 | 8.60K |
| 2026-07-02 | $16.89 | -2.09% | $16.55 | $17.05 | $16.41 | 10.50K |
| 2026-07-01 | $17.25 | +1.29% | $17.02 | $17.25 | $17.00 | 10.60K |
| 2026-06-30 | $17.03 | -0.99% | $17.01 | $17.03 | $17.00 | 1.40K |
| 2026-06-29 | $17.20 | -0.23% | $16.88 | $17.20 | $16.88 | 4.80K |
| 2026-06-26 | $17.24 | +6.22% | $16.24 | $17.25 | $16.06 | 21.20K |
| 2026-06-25 | $16.23 | -1.76% | $16.50 | $17.00 | $16.23 | 13.40K |
| 2026-06-24 | $16.52 | +0.67% | $16.50 | $16.99 | $16.50 | 4.80K |
| 2026-06-23 | $16.41 | +0.49% | $15.87 | $16.50 | $15.87 | 6.70K |
| 2026-06-22 | $16.33 | +0.18% | $16.40 | $16.40 | $15.85 | 7.30K |
| 2026-06-18 | $16.30 | -5.01% | $17.15 | $17.15 | $16.11 | 7.30K |
| 2026-06-17 | $17.16 | +4.00% | $16.50 | $17.32 | $16.50 | 7.40K |
| 2026-06-16 | $16.50 | +4.63% | $15.56 | $16.94 | $15.30 | 30.40K |
| 2026-06-15 | $15.77 | -0.76% | $15.87 | $16.00 | $15.57 | 8.50K |
| 2026-06-12 | $15.89 | -1.85% | $16.00 | $16.20 | $15.77 | 17.70K |
| 2026-06-11 | $16.19 | +2.79% | $15.83 | $16.19 | $15.82 | 5.40K |
| 2026-06-10 | $15.75 | -1.99% | $15.47 | $16.06 | $15.47 | 5.10K |
| 2026-06-09 | $16.07 | -0.99% | $16.39 | $16.40 | $15.51 | 7.70K |
| 2026-06-08 | $16.23 | +1.82% | $16.34 | $16.49 | $15.50 | 6.80K |
| 2026-06-05 | $15.94 | -4.55% | $17.08 | $17.08 | $15.53 | 6.00K |
| 2026-06-04 | $16.70 | +0.48% | $16.80 | $17.14 | $16.70 | 1.90K |
| 2026-06-03 | $16.62 | -2.52% | $16.96 | $17.13 | $16.62 | 3.40K |
| 2026-06-02 | $17.05 | -1.67% | $17.25 | $17.50 | $16.95 | 7.60K |
| 2026-06-01 | $17.34 | +2.00% | $17.42 | $17.50 | $17.05 | 3.00K |
| 2026-05-29 | $17.00 | +0.77% | $17.00 | $17.47 | $16.81 | 10.90K |
| 2026-05-28 | $16.87 | -0.12% | $16.97 | $17.51 | $16.21 | 16.10K |
| 2026-05-27 | $16.89 | -0.59% | $17.00 | $17.19 | $16.57 | 9.30K |
| 2026-05-26 | $16.99 | -2.69% | $17.19 | $17.53 | $16.92 | 6.80K |