Dark

ACFN
Acorn Energy, Inc. Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 12:17:44 PM EDT

19.52USD-3.366%(-0.68)3,564

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	19.6600	19.6600	19.5200	19.5200	-3.366%	3,564	0.000%
2026-07-27	20.5200	20.5200	19.3651	20.2000	-0.980%	15,121	-3.366%
2026-07-24	20.6800	20.7194	20.4000	20.4000	-0.488%	2,976	-4.314%
2026-07-23	20.8799	20.8801	20.5000	20.5000	-2.567%	2,975	-4.780%
2026-07-22	20.3593	21.1600	20.3593	21.0400	+4.158%	6,371	-7.224%
2026-07-21	20.1000	20.4550	19.3600	20.2000	+0.798%	3,991	-3.366%
2026-07-20	20.3900	20.3900	19.7904	20.0400	-0.694%	3,757	-2.595%
2026-07-17	19.7700	20.3000	18.9206	20.1800	+2.074%	38,450	-3.271%
2026-07-16	18.1400	20.0000	18.1400	19.7700	+8.986%	19,206	-1.265%
2026-07-15	18.1750	18.3915	18.0350	18.1400	+0.499%	6,608	+7.607%
2026-07-14	18.2878	18.2878	18.0500	18.0500	-1.366%	3,168	+8.144%
2026-07-13	17.1300	18.4500	17.0201	18.2999	+6.086%	34,797	+6.667%
2026-07-10	16.9300	17.2500	16.3800	17.2500	+2.011%	20,546	+13.159%
2026-07-09	16.6500	16.9100	16.6500	16.9100	+0.745%	11,497	+15.435%
2026-07-08	16.6100	16.9100	16.5122	16.7850	-1.090%	7,097	+16.294%
2026-07-07	16.9700	16.9700	16.4306	16.9700	+0.118%	2,172	+15.027%
2026-07-06	16.7599	17.0000	16.6301	16.9500	+0.355%	8,554	+15.162%
2026-07-02	16.5500	17.0471	16.4100	16.8900	-2.087%	10,470	+15.571%
2026-07-01	17.0200	17.2500	17.0000	17.2500	+1.292%	10,564	+13.159%
2026-06-30	17.0100	17.0300	17.0000	17.0300	-0.988%	1,394	+14.621%
2026-06-29	16.8800	17.2000	16.8800	17.2000	-0.232%	4,763	+13.488%
2026-06-26	16.2400	17.2500	16.0588	17.2400	+6.223%	21,223	+13.225%
2026-06-25	16.5000	17.0000	16.2300	16.2300	-1.755%	13,402	+20.271%
2026-06-24	16.5000	16.9899	16.5000	16.5200	+0.676%	4,805	+18.160%
2026-06-23	15.8700	16.5000	15.8700	16.4090	+0.484%	6,706	+18.959%
2026-06-22	16.4000	16.4000	15.8500	16.3300	+0.184%	7,263	+19.535%
2026-06-18	17.1500	17.1500	16.1121	16.3000	-5.012%	7,308	+19.755%
2026-06-17	16.5000	17.3200	16.5000	17.1600	+4.000%	7,388	+13.753%
2026-06-16	15.5600	16.9400	15.3000	16.5000	+4.629%	30,375	+18.303%
2026-06-15	15.8700	16.0000	15.5700	15.7700	-0.780%	8,463	+23.779%
2026-06-12	16.0000	16.2000	15.7700	15.8940	-1.828%	17,702	+22.814%
2026-06-11	15.8300	16.1900	15.8200	16.1900	+2.794%	5,425	+20.568%
2026-06-10	15.4700	16.0600	15.4700	15.7500	-1.961%	5,084	+23.937%
2026-06-09	16.3900	16.4000	15.5100	16.0650	-0.986%	7,707	+21.506%
2026-06-08	16.3400	16.4900	15.5000	16.2250	+1.788%	6,760	+20.308%
2026-06-05	17.0800	17.0800	15.5251	15.9400	-4.551%	6,019	+22.459%
2026-06-04	16.8000	17.1400	16.7000	16.7000	+0.481%	1,898	+16.886%
2026-06-03	16.9600	17.1300	16.6200	16.6200	-2.522%	3,369	+17.449%
2026-06-02	17.2500	17.5000	16.9465	17.0500	-1.672%	7,566	+14.487%
2026-06-01	17.4200	17.5000	17.0500	17.3400	+2.000%	3,041	+12.572%
2026-05-29	17.0000	17.4700	16.8100	17.0000	+0.771%	10,903	+14.824%
2026-05-28	16.9650	17.5100	16.2100	16.8700	-0.118%	16,076	+15.708%
2026-05-27	17.0000	17.1900	16.5700	16.8900	-0.589%	9,289	+15.571%
2026-05-26	17.1900	17.5276	16.9200	16.9900	-2.692%	6,775	+14.891%
2026-05-22	17.3100	17.7825	17.1105	17.4600	+0.867%	5,505	+11.798%
2026-05-21	17.3400	17.5350	17.1350	17.3100	+1.051%	5,354	+12.767%
2026-05-20	16.9000	18.7741	16.5000	17.1300	+2.575%	17,354	+13.952%
2026-05-19	16.7600	16.9500	16.4000	16.7000	+1.151%	6,258	+16.886%
2026-05-18	17.1300	17.1300	16.3500	16.5100	-0.542%	3,496	+18.231%
2026-05-15	17.2567	17.2567	16.5300	16.6000	-4.102%	5,043	+17.590%
2026-05-14	17.2700	17.8505	17.1101	17.3100	-1.227%	6,970	+12.767%
2026-05-13	17.0100	17.7600	16.6400	17.5250	+4.502%	7,781	+11.384%
2026-05-12	17.2000	17.2000	16.5000	16.7700	-4.770%	12,369	+16.398%
2026-05-11	17.7722	17.7722	17.4100	17.6100	+3.163%	7,815	+10.846%
2026-05-08	16.8000	17.2620	16.8000	17.0700	+1.850%	10,858	+14.353%
2026-05-07	18.9200	18.9200	16.7200	16.7600	-13.385%	28,290	+16.468%
2026-05-06	19.6000	19.6000	19.0300	19.3500	+0.519%	11,223	+0.879%
2026-05-05	19.4201	19.7600	18.5050	19.2500	-1.181%	14,711	+1.403%
2026-05-04	19.3500	19.9790	18.3600	19.4800	+0.464%	13,937	+0.205%
2026-05-01	19.3000	19.7900	19.3000	19.3900	-0.768%	3,516	+0.670%
2026-04-30	19.0000	19.5400	17.6200	19.5400	+3.386%	11,108	-0.102%
2026-04-29	17.9600	18.9000	17.7500	18.9000	+7.082%	15,014	+3.280%
2026-04-28	18.0000	18.6931	17.4500	17.6500	-1.999%	8,909	+10.595%
2026-04-27	18.0100	18.0100	18.0100	18.0100	-1.799%	2,793	+8.384%
2026-04-24	18.0396	18.3400	18.0396	18.3400	+0.769%	5,149	+6.434%
2026-04-23	18.5700	18.7402	17.9700	18.2000	-2.465%	12,338	+7.253%
2026-04-22	18.4900	18.8800	17.5100	18.6600	+3.898%	29,487	+4.609%
2026-04-21	18.0100	19.0000	17.8350	17.9600	-2.232%	56,734	+8.686%
2026-04-20	18.4300	18.8499	18.0100	18.3700	+1.101%	5,030	+6.260%
2026-04-17	18.4300	18.4900	18.1700	18.1700	-2.364%	4,757	+7.430%
2026-04-16	18.8500	18.8500	18.4950	18.6100	-0.747%	2,526	+4.890%
2026-04-15	18.8557	18.8557	18.7500	18.7500	-0.741%	936	+4.107%
2026-04-14	19.5300	19.7300	18.7400	18.8900	-3.327%	8,973	+3.335%
2026-04-13	18.2200	19.5400	17.8064	19.5400	+7.245%	14,968	-0.102%
2026-04-10	18.6900	18.7899	18.2200	18.2200	-0.110%	6,315	+7.135%
2026-04-09	18.0200	18.8700	17.4750	18.2400	-0.164%	18,476	+7.018%
2026-04-08	18.5100	18.5100	17.5000	18.2700	+6.780%	19,722	+6.842%
2026-04-07	17.5999	17.8000	16.0901	17.1100	-3.005%	37,276	+14.085%
2026-04-06	17.5000	17.6400	16.7900	17.6400	+2.558%	41,907	+10.658%
2026-04-02	16.0700	17.4500	16.0000	17.2000	+6.337%	5,503	+13.488%
2026-04-01	16.8700	17.3400	16.1750	16.1750	-4.853%	13,566	+20.680%
2026-03-31	16.8500	17.7950	16.4401	17.0000	+1.130%	13,994	+14.824%
2026-03-30	18.5600	18.6500	16.5205	16.8100	-10.059%	47,974	+16.121%
2026-03-27	19.1700	19.5500	18.5600	18.6900	-2.504%	26,705	+4.441%
2026-03-26	18.7500	19.4900	18.7500	19.1700	+2.513%	12,993	+1.826%
2026-03-25	19.2300	19.2300	18.5600	18.7000	+0.754%	9,869	+4.385%
2026-03-24	19.1700	19.2500	18.0000	18.5600	-2.264%	33,215	+5.172%
2026-03-23	18.4400	19.1700	18.0150	18.9900	+4.801%	37,444	+2.791%
2026-03-20	19.1700	19.2300	18.0001	18.1200	-5.081%	13,516	+7.726%
2026-03-19	18.3200	19.3350	18.3000	19.0900	+2.359%	17,627	+2.252%
2026-03-18	20.0100	20.7500	18.2600	18.6500	-7.856%	39,396	+4.665%
2026-03-17	20.0200	20.3800	19.7600	20.2400	+1.352%	12,487	-3.557%
2026-03-16	19.6668	20.5300	19.6000	19.9700	+4.884%	5,168	-2.253%
2026-03-13	19.4000	20.5500	18.9600	19.0400	-1.347%	22,575	+2.521%
2026-03-12	20.1200	20.1200	18.8950	19.3000	-3.161%	17,454	+1.140%
2026-03-11	21.3500	22.1376	19.9300	19.9300	-6.476%	57,402	-2.057%
2026-03-10	19.3784	22.0000	19.0800	21.3100	+8.173%	61,452	-8.400%
2026-03-09	19.6000	20.0000	19.1100	19.7000	+0.793%	22,656	-0.914%
2026-03-06	18.3200	20.6150	18.3200	19.5450	+6.687%	52,792	-0.128%
2026-03-05	20.0000	20.8600	18.1600	18.3200	-15.654%	50,943	+6.550%
2026-03-04	21.6700	23.0500	21.3579	21.7200	-3.467%	25,932	-10.129%
2026-03-03	22.7600	23.0681	21.7450	22.5000	-1.142%	43,447	-13.244%
2026-03-02	22.0000	23.7500	21.6650	22.7600	+8.021%	33,296	-14.236%
2026-02-27	20.8800	22.1650	20.7000	21.0700	+0.717%	28,935	-7.356%
2026-02-26	18.8500	21.1000	18.8000	20.9200	+13.449%	30,207	-6.692%
2026-02-25	17.2900	18.4400	16.8900	18.4400	+7.023%	29,888	+5.857%
2026-02-24	17.9881	17.9881	16.7400	17.2300	-0.260%	9,490	+13.291%
2026-02-23	17.6600	17.8700	17.0300	17.2750	-1.342%	6,335	+12.996%
2026-02-20	17.9899	18.0300	17.4300	17.5100	+0.459%	15,605	+11.479%
2026-02-19	17.5000	17.5000	17.0350	17.4300	+2.229%	3,305	+11.991%
2026-02-18	17.5000	17.5000	16.8200	17.0500	-2.571%	9,528	+14.487%
2026-02-17	17.8404	18.1800	17.4000	17.5000	-3.793%	6,089	+11.543%
2026-02-13	18.4100	18.4100	17.8200	18.1900	+0.943%	2,787	+7.312%
2026-02-12	19.3500	19.3500	17.8200	18.0200	-5.852%	15,842	+8.324%
2026-02-11	18.1900	19.3600	17.9100	19.1400	+5.281%	30,345	+1.985%
2026-02-10	19.1600	19.8200	18.1800	18.1800	-4.416%	20,566	+7.371%
2026-02-09	16.8900	20.1900	16.8900	19.0200	+15.834%	25,912	+2.629%
2026-02-06	16.5100	17.6299	16.1950	16.4200	+2.625%	38,496	+18.879%
2026-02-05	16.0400	17.2600	15.8100	16.0000	-2.913%	31,230	+22.000%
2026-02-04	17.2000	17.2000	15.5000	16.4800	-0.121%	13,422	+18.447%
2026-02-03	17.7900	18.0600	16.1201	16.5000	-6.885%	10,212	+18.303%
2026-02-02	17.6000	18.2600	17.6000	17.7200	0.000%	4,204	+10.158%
2026-01-30	18.1100	18.2300	17.6900	17.7200	-3.063%	20,798	+10.158%
2026-01-29	17.6600	18.2800	16.9400	18.2800	+5.543%	47,158	+6.783%
2026-01-28	17.6500	18.3000	17.2234	17.3200	-1.142%	69,007	+12.702%
2026-01-27	18.4700	18.6900	16.6100	17.5200	-4.523%	27,121	+11.416%
2026-01-26	18.8500	18.8600	17.5000	18.3500	-1.714%	30,900	+6.376%
2026-01-23	18.6100	18.8199	17.6500	18.6700	-1.112%	22,073	+4.553%
2026-01-22	18.1200	19.1327	17.8900	18.8800	+4.166%	14,427	+3.390%
2026-01-21	19.2002	19.2002	18.0100	18.1250	-4.706%	18,180	+7.697%
2026-01-20	18.5900	20.0800	18.2090	19.0200	0.000%	33,254	+2.629%
2026-01-16	20.1260	20.1260	19.0100	19.0200	-4.662%	9,808	+2.629%
2026-01-15	20.2434	20.2434	19.6200	19.9500	-0.943%	2,729	-2.155%
2026-01-14	20.6900	20.6900	19.6100	20.1400	-2.752%	11,706	-3.078%
2026-01-13	19.6000	20.7100	19.6000	20.7100	-0.096%	15,426	-5.746%
2026-01-12	20.5000	20.9200	20.1400	20.7300	-1.144%	24,180	-5.837%
2026-01-09	20.9500	21.3641	19.9900	20.9700	+0.769%	61,634	-6.915%
2026-01-08	20.7500	20.9500	19.5000	20.8100	+7.047%	28,135	-6.199%
2026-01-07	17.5000	19.4600	17.3950	19.4400	+12.111%	74,962	+0.412%
2026-01-06	19.1000	19.1971	17.1800	17.3400	-10.016%	40,919	+12.572%
2026-01-05	15.7900	20.2500	15.4000	19.2700	+26.610%	186,899	+1.297%
2026-01-02	15.2000	16.2000	15.0000	15.2200	+0.795%	45,677	+28.252%
2025-12-31	15.3000	16.0050	14.8500	15.1000	+1.139%	42,777	+29.272%
2025-12-30	15.1500	15.8599	14.8700	14.9300	-1.905%	83,102	+30.743%
2025-12-29	15.1900	16.0850	14.6850	15.2200	+0.132%	129,752	+28.252%
2025-12-26	15.9462	16.0050	14.8200	15.2000	-3.614%	187,608	+28.421%
2025-12-24	15.6000	16.8685	15.2350	15.7700	+0.127%	54,773	+23.779%
2025-12-23	15.7146	15.7500	14.8750	15.7500	+4.930%	21,221	+23.937%
2025-12-22	15.5001	16.0464	14.8607	15.0100	-0.067%	42,943	+30.047%
2025-12-19	15.4300	16.1400	14.4500	15.0200	+0.805%	85,417	+29.960%
2025-12-18	16.1214	16.3500	14.6215	14.9000	-2.995%	116,004	+31.007%
2025-12-17	15.1900	15.9600	14.0200	15.3600	+3.574%	194,905	+27.083%
2025-12-16	15.1500	16.1950	14.8200	14.8300	-5.118%	55,469	+31.625%
2025-12-15	15.9100	17.0000	14.8000	15.6300	-1.013%	45,050	+24.888%
2025-12-12	16.4000	16.9100	15.1125	15.7900	-4.650%	103,157	+23.623%
2025-12-11	16.7500	17.5300	16.1600	16.5600	-0.719%	18,712	+17.874%
2025-12-10	16.3500	16.9500	15.6310	16.6800	-0.418%	18,310	+17.026%
2025-12-09	15.9100	16.7500	15.9100	16.7500	+5.280%	12,837	+16.537%
2025-12-08	15.5000	15.9100	15.2501	15.9100	+6.067%	12,500	+22.690%
2025-12-05	16.6750	16.6750	15.0000	15.0000	-9.201%	16,788	+30.133%
2025-12-04	15.9300	16.8900	15.8900	16.5200	+3.639%	32,424	+18.160%
2025-12-03	15.5900	16.5400	15.0000	15.9400	+4.799%	63,692	+22.459%
2025-12-02	14.9100	15.5000	14.4000	15.2100	+5.846%	15,110	+28.337%
2025-12-01	14.5000	14.8800	14.0989	14.3700	-3.362%	5,749	+35.839%
2025-11-28	14.4744	15.0000	14.3800	14.8700	+6.748%	7,194	+31.271%
2025-11-26	14.3481	14.6800	13.9300	13.9300	-4.947%	17,594	+40.129%
2025-11-25	13.2200	14.6550	13.2200	14.6550	+10.437%	15,989	+33.197%
2025-11-24	13.0000	13.6750	12.4214	13.2700	+3.591%	32,421	+47.099%
2025-11-21	13.6100	13.9700	12.8000	12.8100	-3.612%	23,046	+52.381%
2025-11-20	14.7900	14.7900	13.2669	13.2900	-7.772%	23,977	+46.877%
2025-11-19	13.4000	14.5000	13.4000	14.4100	+8.755%	16,276	+35.461%
2025-11-18	13.6700	13.7750	13.2500	13.2500	-2.142%	29,137	+47.321%
2025-11-17	14.1400	14.3000	13.3000	13.5400	-4.379%	21,159	+44.165%
2025-11-14	13.8000	14.6400	13.6900	14.1600	+0.711%	19,610	+37.853%
2025-11-13	14.5000	14.8700	13.8200	14.0600	-3.101%	17,004	+38.834%
2025-11-12	15.9000	15.9000	14.5000	14.5100	-9.313%	31,445	+34.528%
2025-11-11	16.1300	17.1255	15.9201	16.0000	+0.819%	47,189	+22.000%
2025-11-10	14.0900	16.6100	13.6500	15.8700	+4.891%	60,272	+22.999%
2025-11-07	13.8300	15.9900	13.5000	15.1300	+6.549%	95,406	+29.015%
2025-11-06	18.0000	18.6064	12.4200	14.2000	-38.261%	163,994	+37.465%
2025-11-05	24.1600	24.1600	22.3150	23.0000	+0.240%	9,408	-15.130%
2025-11-04	23.5000	24.1800	22.7500	22.9450	-5.108%	12,661	-14.927%
2025-11-03	24.9600	25.3045	23.8800	24.1800	-2.224%	8,665	-19.272%
2025-10-31	24.5700	25.0900	23.5403	24.7300	+0.528%	7,254	-21.068%
2025-10-30	23.5400	25.4300	23.5400	24.6000	-1.757%	6,591	-20.650%
2025-10-29	24.9800	25.2320	24.5000	25.0400	-0.279%	4,108	-22.045%
2025-10-28	25.3921	25.5007	25.0200	25.1100	+0.400%	2,093	-22.262%
2025-10-27	25.3900	26.0068	25.0100	25.0100	-2.152%	18,020	-21.951%
2025-10-24	23.0500	26.4700	23.0000	25.5600	+6.722%	22,029	-23.631%
2025-10-23	23.7700	24.8900	23.4500	23.9500	+0.588%	19,337	-18.497%
2025-10-22	27.0500	27.0500	23.6800	23.8100	-4.410%	9,755	-18.018%
2025-10-21	24.0350	25.6183	23.7000	24.9085	+4.176%	18,049	-21.633%
2025-10-20	23.8800	24.6300	23.2400	23.9100	-1.035%	18,478	-18.361%
2025-10-17	23.7100	24.5100	23.2897	24.1600	-1.267%	12,403	-19.205%
2025-10-16	25.0100	25.3740	23.6000	24.4700	-4.414%	25,865	-20.229%
2025-10-15	26.0000	26.2800	24.3600	25.6000	-3.396%	19,697	-23.750%
2025-10-14	25.0400	26.5000	24.0220	26.5000	+4.413%	18,841	-26.340%
2025-10-13	25.0000	25.8200	24.1400	25.3800	-0.098%	26,636	-23.089%
2025-10-10	27.5000	27.5000	25.0100	25.4050	-4.886%	15,203	-23.165%
2025-10-09	27.2200	27.2200	26.6500	26.7100	-2.304%	3,608	-26.919%
2025-10-08	26.5000	27.7100	26.5000	27.3400	+1.977%	10,283	-28.603%
2025-10-07	27.8600	27.8600	26.5001	26.8100	-3.003%	19,110	-27.191%
2025-10-06	29.0500	29.5500	27.0000	27.6400	-5.601%	18,332	-29.378%
2025-10-03	28.9600	29.9300	28.5500	29.2800	+3.463%	15,002	-33.333%
2025-10-02	28.5100	28.5600	27.9100	28.3000	+0.825%	5,954	-31.025%
2025-10-01	28.3800	29.0044	27.5000	28.0684	-1.859%	9,198	-30.456%
2025-09-30	28.6200	29.1170	27.5000	28.6000	+1.060%	16,017	-31.748%
2025-09-29	28.3200	30.1000	28.3000	28.3000	-0.876%	16,817	-31.025%
2025-09-26	28.5600	29.5050	27.6300	28.5500	-0.035%	15,243	-31.629%
2025-09-25	28.6545	29.9800	28.5600	28.5600	+0.175%	8,009	-31.653%
2025-09-24	29.6000	30.0058	28.1200	28.5100	-3.389%	17,038	-31.533%
2025-09-23	30.1000	31.1200	28.0100	29.5100	-3.499%	22,188	-33.853%
2025-09-22	29.0500	31.8800	28.5941	30.5800	+6.181%	41,824	-36.167%
2025-09-19	28.6100	31.4700	28.0300	28.8000	-0.277%	79,144	-32.222%
2025-09-18	29.6900	31.1600	28.8800	28.8800	-1.400%	14,996	-32.410%
2025-09-17	29.2500	30.1850	28.5000	29.2900	+1.861%	18,841	-33.356%
2025-09-16	30.0900	30.0900	28.0100	28.7550	-4.437%	10,776	-32.116%
2025-09-15	29.8800	30.5500	29.3300	30.0900	+1.092%	19,850	-35.128%
2025-09-12	30.0800	30.9555	29.5000	29.7650	-2.089%	14,240	-34.420%
2025-09-11	30.1800	31.5000	29.7100	30.4000	+0.863%	14,942	-35.789%
2025-09-10	30.5000	30.5000	28.3850	30.1400	+3.219%	11,083	-35.236%
2025-09-09	31.9400	31.9400	28.5300	29.2000	-4.513%	30,724	-33.151%
2025-09-08	29.1600	32.0000	28.0506	30.5800	+10.717%	59,191	-36.167%
2025-09-05	28.9500	28.9500	27.3850	27.6200	-1.428%	16,761	-29.327%
2025-09-04	27.0000	29.1150	27.0000	28.0200	+2.468%	19,685	-30.335%
2025-09-03	28.1000	29.0350	26.7800	27.3450	-1.989%	32,380	-28.616%
2025-09-02	28.0700	29.6603	27.1800	27.9000	+0.868%	29,185	-30.036%
2025-08-29	27.9800	30.2000	26.5001	27.6600	+1.991%	41,543	-29.429%
2025-08-28	28.0000	28.0442	25.7400	27.1200	-4.170%	27,764	-28.024%
2025-08-27	28.8500	29.1300	27.0299	28.3000	-0.159%	26,673	-31.025%
2025-08-26	29.7500	30.3900	27.5000	28.3450	-1.306%	33,232	-31.134%
2025-08-25	28.0000	30.4000	25.7000	28.7200	+5.394%	38,158	-32.033%
2025-08-22	26.0000	28.4900	25.2500	27.2500	+2.290%	31,728	-28.367%
2025-08-21	25.5000	26.9500	25.3400	26.6400	+6.560%	9,470	-26.727%
2025-08-20	25.1000	25.6500	24.0700	25.0000	-5.195%	29,930	-21.920%
2025-08-19	24.3400	26.5899	24.0700	26.3700	+0.457%	19,964	-25.976%
2025-08-18	26.4700	26.4700	25.0950	26.2500	+4.332%	16,488	-25.638%
2025-08-15	25.9600	26.5900	23.6301	25.1600	-5.128%	13,698	-22.417%
2025-08-14	27.1600	27.5500	25.5500	26.5200	-5.589%	22,366	-26.395%
2025-08-13	28.1000	28.9999	25.5600	28.0900	-1.749%	20,401	-30.509%
2025-08-12	30.4100	30.4100	25.7019	28.5900	-5.861%	50,783	-31.724%
2025-08-11	27.4600	30.3700	26.8300	30.3700	+9.798%	38,242	-35.726%
2025-08-08	30.1600	31.0000	27.0500	27.6600	-8.289%	56,986	-29.429%
2025-08-07	32.0000	32.9999	28.0501	30.1600	+1.823%	64,981	-35.279%
2025-08-06	27.3600	30.6900	26.6864	29.6200	+7.592%	55,484	-34.099%
2025-08-05	29.4000	29.5700	27.0101	27.5300	-5.687%	36,052	-29.096%
2025-08-04	28.7700	29.9500	28.7700	29.1900	+1.707%	73,604	-33.128%
2025-08-01	25.0000	28.7250	22.5900	28.7000	+12.770%	75,932	-31.986%
2025-07-31	26.0000	27.6200	25.0400	25.4500	-4.431%	36,100	-23.301%
2025-07-30	26.5500	27.7500	25.2350	26.6300	+6.905%	94,476	-26.699%
2025-07-29	24.5600	27.6100	23.1800	24.9100	+13.485%	108,776	-21.638%
2025-07-28	18.2100	21.9500	17.7550	21.9500	+22.284%	111,371	-11.071%
2025-07-25	17.7760	18.0100	17.5000	17.9500	-0.333%	23,084	+8.747%
2025-07-24	18.5000	18.5000	17.2233	18.0100	-0.277%	35,580	+8.384%
2025-07-23	18.3640	18.3640	17.9200	18.0600	+13.229%	7,024	+8.084%
2025-07-22	16.3300	16.3300	15.7000	15.9500	-2.446%	2,431	+22.382%
2025-07-21	15.9500	16.8000	15.9500	16.3500	+4.140%	5,116	+19.388%
2025-07-18	15.9000	15.9500	15.7000	15.7000	-0.317%	4,025	+24.331%
2025-07-17	15.7500	15.7500	15.7500	15.7500	-1.254%	585	+23.937%
2025-07-15	16.1700	16.3500	15.9500	15.9500	-1.913%	6,526	+22.382%
2025-07-14	16.2100	16.3000	16.1500	16.2610	-0.848%	2,832	+20.042%
2025-07-11	16.2500	16.4000	16.0200	16.4000	+2.628%	5,256	+19.024%
2025-07-10	16.9900	17.3500	15.9800	15.9800	-4.409%	909	+22.153%
2025-07-09	17.0000	17.2500	16.1300	16.7170	-5.479%	8,778	+16.767%
2025-07-07	16.2400	17.7500	16.2400	17.6860	+10.676%	1,152	+10.370%
2025-07-03	15.9800	16.2110	15.9800	15.9800	-0.745%	1,653	+22.153%
2025-07-02	16.7000	16.7000	16.0000	16.1000	-5.015%	7,400	+21.242%
2025-07-01	17.0000	17.7500	16.9500	16.9500	0.000%	2,149	+15.162%
2025-06-30	17.0000	17.3200	16.9500	16.9500	-0.294%	3,219	+15.162%
2025-06-27	17.0100	17.9000	16.9700	17.0000	-5.556%	3,869	+14.824%
2025-06-26	17.3800	18.0000	17.0100	18.0000	+2.491%	1,782	+8.444%
2025-06-25	17.5000	17.5625	17.5000	17.5625	+0.357%	777	+11.146%
2025-06-24	17.5000	17.5000	17.5000	17.5000	0.000%	224	+11.543%
2025-06-23	17.8100	17.8100	17.3000	17.5000	-2.778%	1,026	+11.543%
2025-06-20	17.2620	18.0000	17.0100	18.0000	+1.408%	2,100	+8.444%
2025-06-18	17.4300	17.7500	17.4300	17.7500	-0.560%	692	+9.972%
2025-06-17	17.8500	17.8500	17.8500	17.8500	-0.446%	189	+9.356%
2025-06-16	17.7500	18.0000	17.7500	17.9300	+0.674%	1,606	+8.868%
2025-06-11	17.0000	17.8100	17.0000	17.8100	+6.647%	3,059	+9.601%
2025-06-10	16.7000	16.7000	16.7000	16.7000	-5.881%	272	+16.886%
2025-06-09	17.0200	17.7435	17.0200	17.7435	+7.536%	1,129	+10.012%
2025-06-06	17.0000	17.0000	16.5000	16.5000	-7.003%	2,159	+18.303%
2025-06-05	17.8000	17.8000	16.5400	17.7425	-0.042%	937	+10.018%
2025-06-04	17.1625	17.7500	16.9700	17.7500	+0.924%	982	+9.972%
2025-06-03	17.5875	17.5875	17.5875	17.5875	-1.194%	170	+10.988%
2025-06-02	17.8000	17.8000	17.8000	17.8000	0.000%	372	+9.663%
2025-05-30	17.7500	17.8400	17.2000	17.8000	-0.891%	1,993	+9.663%
2025-05-29	17.9600	17.9600	17.9600	17.9600	+1.469%	580	+8.686%
2025-05-28	17.7000	17.7000	17.7000	17.7000	-1.007%	323	+10.282%
2025-05-27	17.7500	18.0000	17.0000	17.8800	+0.028%	1,366	+9.172%
2025-05-23	18.0000	18.0000	17.8750	17.8750	-0.279%	360	+9.203%
2025-05-22	17.0500	17.9250	16.8000	17.9250	+0.308%	3,209	+8.898%
2025-05-21	17.2840	17.9000	17.2000	17.8700	-0.722%	1,202	+9.233%
2025-05-20	18.1000	18.1000	18.0000	18.0000	-0.621%	374	+8.444%
2025-05-19	18.2500	18.2500	18.1125	18.1125	-0.840%	908	+7.771%
2025-05-16	17.7500	18.2660	17.7500	18.2660	+2.791%	4,418	+6.865%
2025-05-15	17.8500	17.8500	17.7500	17.7700	-0.448%	854	+9.848%
2025-05-14	18.0000	18.0175	17.8500	17.8500	-0.557%	3,691	+9.356%
2025-05-13	18.2500	18.2500	17.9500	17.9500	-0.278%	2,440	+8.747%
2025-05-12	17.7500	18.9225	17.7500	18.0000	+1.408%	9,038	+8.444%
2025-05-09	17.8500	17.9000	17.5500	17.7500	-0.560%	5,208	+9.972%
2025-05-08	17.5000	17.8500	17.2500	17.8500	+3.478%	17,295	+9.356%
2025-05-07	17.0000	17.2500	17.0000	17.2500	+1.471%	1,662	+13.159%
2025-05-06	17.0000	17.0000	17.0000	17.0000	0.000%	306	+14.824%
2025-05-05	16.6600	17.0000	16.6600	17.0000	+2.533%	511	+14.824%
2025-05-02	15.5400	16.5800	15.5400	16.5800	+6.968%	2,036	+17.732%
2025-05-01	15.1000	15.7925	14.7800	15.5000	+3.333%	3,780	+25.935%
2025-04-30	15.1500	15.1500	15.0000	15.0000	0.000%	1,740	+30.133%
2025-04-29	15.5000	15.5000	14.7750	15.0000	-3.226%	7,974	+30.133%
2025-04-28	15.5250	16.2500	15.5000	15.5000	+5.442%	3,526	+25.935%
2025-04-25	15.2000	16.2500	14.7000	14.7000	-2.000%	1,215	+32.789%
2025-04-24	14.7500	15.0000	14.7400	15.0000	+3.448%	4,186	+30.133%
2025-04-23	14.9500	14.9500	14.5000	14.5000	0.000%	2,874	+34.621%
2025-04-22	14.0000	14.6175	14.0000	14.5000	+1.399%	9,368	+34.621%
2025-04-21	16.0000	16.0000	14.2500	14.3000	-10.625%	4,861	+36.503%
2025-04-17	15.1000	17.0000	15.1000	16.0000	+10.345%	5,522	+22.000%
2025-04-16	14.6000	14.6000	14.5000	14.5000	+0.416%	891	+34.621%
2025-04-15	14.4400	15.4900	14.4400	14.4400	-1.568%	721	+35.180%
2025-04-14	14.6700	14.6700	14.6700	14.6700	+1.172%	727	+33.061%
2025-04-11	14.1100	14.5000	14.1100	14.5000	0.000%	1,735	+34.621%
2025-04-10	14.5000	14.5000	14.5000	14.5000	+3.571%	1,038	+34.621%
2025-04-09	13.5000	14.0000	13.5000	14.0000	+1.083%	5,125	+39.429%
2025-04-08	13.8500	13.8500	13.8500	13.8500	+0.490%	285	+40.939%
2025-04-07	14.0000	14.9300	13.7825	13.7825	-1.624%	4,799	+41.629%
2025-04-04	15.3000	15.3000	14.0000	14.0100	+0.071%	5,686	+39.329%
2025-04-03	15.0100	15.0500	13.7500	14.0000	+1.449%	4,817	+39.429%
2025-04-02	15.0000	15.2475	13.5568	13.8000	-10.156%	30,396	+41.449%
2025-04-01	15.2600	15.9800	15.2600	15.3600	-2.352%	648	+27.083%
2025-03-31	15.4600	15.7300	15.0000	15.7300	+1.418%	7,943	+24.094%
2025-03-28	15.5100	15.5100	15.5100	15.5100	-3.063%	1,053	+25.854%
2025-03-27	15.9900	16.0000	15.9500	16.0000	+0.063%	2,707	+22.000%
2025-03-26	16.0000	16.0444	15.5100	15.9900	-2.559%	4,855	+22.076%
2025-03-25	16.0000	16.4100	16.0000	16.4100	+3.036%	964	+18.952%
2025-03-24	16.4300	16.4300	15.9264	15.9264	-2.954%	1,144	+22.564%
2025-03-21	17.0500	17.0500	16.4112	16.4112	-4.028%	5,327	+18.943%
2025-03-19	17.2500	17.2500	17.0000	17.1000	+0.588%	2,436	+14.152%
2025-03-18	17.0000	17.0000	17.0000	17.0000	+0.592%	379	+14.824%
2025-03-17	16.9000	16.9000	16.9000	16.9000	+0.896%	295	+15.503%
2025-03-14	16.7500	16.7500	16.7500	16.7500	-0.888%	1,105	+16.537%
2025-03-13	16.5400	16.9000	16.5400	16.9000	+2.115%	3,978	+15.503%
2025-03-12	16.5462	16.6000	15.5000	16.5500	-2.647%	1,519	+17.946%
2025-03-11	17.0100	17.0100	16.0100	17.0000	-2.579%	6,639	+14.824%
2025-03-10	18.0000	18.0000	17.4500	17.4500	-4.905%	1,493	+11.862%
2025-03-07	18.3500	18.3500	18.3500	18.3500	-0.218%	442	+6.376%
2025-03-06	18.1700	18.9000	17.7838	18.3900	+6.301%	28,008	+6.145%
2025-03-05	16.3500	17.3000	16.3500	17.3000	+5.875%	1,496	+12.832%
2025-03-04	16.0000	16.3400	15.9825	16.3400	+3.091%	2,170	+19.461%
2025-03-03	15.7800	16.1000	15.7800	15.8500	+0.316%	4,969	+23.155%
2025-02-28	15.9400	16.0500	15.5000	15.8000	-1.863%	7,208	+23.544%
2025-02-27	17.5000	17.5200	16.1000	16.1000	-8.000%	4,258	+21.242%
2025-02-25	17.0000	17.5625	16.5000	17.5000	-0.893%	1,665	+11.543%
2025-02-24	17.2300	17.6576	17.0000	17.6576	-1.738%	2,937	+10.547%
2025-02-21	17.9700	17.9700	17.9700	17.9700	0.000%	592	+8.625%
2025-02-20	17.7600	17.9700	17.2300	17.9700	-1.264%	1,385	+8.625%
2025-02-18	17.5500	18.3000	17.5500	18.2000	+6.745%	4,260	+7.253%
2025-02-14	17.2527	17.3000	17.0000	17.0500	+0.873%	562	+14.487%
2025-02-13	17.5000	17.5000	16.5100	16.9025	-6.097%	2,166	+15.486%
2025-02-12	18.0000	18.0000	18.0000	18.0000	+4.070%	433	+8.444%
2025-02-10	17.2960	17.2960	17.2960	17.2960	-2.303%	220	+12.858%
2025-02-07	18.0000	18.0000	17.7037	17.7037	-0.261%	1,789	+10.259%
2025-02-06	17.5000	17.7500	17.4000	17.7500	+2.379%	2,116	+9.972%
2025-02-05	17.2500	17.5000	17.2500	17.3375	+2.893%	636	+12.588%
2025-02-04	17.0000	17.0000	16.8500	16.8500	-2.319%	1,341	+15.846%
2025-02-03	17.7500	17.7500	17.2500	17.2500	+0.804%	522	+13.159%
2025-01-31	17.1125	17.1125	17.1125	17.1125	-2.214%	100	+14.069%
2025-01-30	17.5000	17.5000	17.5000	17.5000	+1.156%	162	+11.543%
2025-01-28	17.3000	17.3000	17.3000	17.3000	-3.889%	187	+12.832%
2025-01-27	18.4000	18.4000	15.0000	18.0000	0.000%	4,586	+8.444%
2025-01-24	18.0000	18.0000	18.0000	18.0000	-1.099%	430	+8.444%
2025-01-23	18.5000	18.6125	18.2000	18.2000	-1.622%	1,316	+7.253%

.dark-mode .rHvhTH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rHvhTH{ color: #333333; background-color: white; border: 2px solid #333333; }ACFNAcorn Energy, Inc. Common Stockstock NASDAQ

ACFN
Acorn Energy, Inc. Common Stock
stock NASDAQ