Dark

ACFN
Acorn Energy, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 1:34:13 PM EDT

21.28USD+2.308%(+0.48)43,391

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	20.6300	22.020000	20.6300	20.9850	+0.889%	43,393	0.000%
2026-09-24	21.0000	21.010000	20.2157	20.8000	+0.313%	9,284	+0.889%
2026-09-23	21.0400	21.155000	20.2300	20.7350	-1.637%	50,769	+1.206%
2026-09-22	21.1900	21.485000	20.6050	21.0800	+1.346%	122,843	-0.451%
2026-09-21	22.1200	22.300000	20.6500	20.8000	-6.348%	158,181	+0.889%
2026-09-18	21.5300	22.295000	21.2600	22.2100	+4.223%	25,236	-5.516%
2026-09-17	21.1900	21.490000	21.0300	21.3100	+2.551%	11,315	-1.525%
2026-09-16	20.4500	20.970000	19.2800	20.7800	+2.365%	78,605	+0.987%
2026-09-15	20.6000	20.865500	19.9201	20.3000	-1.480%	28,346	+3.374%
2026-09-14	21.3700	21.605000	20.2700	20.6050	-4.673%	16,105	+1.844%
2026-09-11	20.9200	21.755000	20.3750	21.6150	+3.076%	97,151	-2.915%
2026-09-10	19.3000	21.010000	18.7900	20.9700	+10.397%	85,521	+0.072%
2026-09-09	19.2300	19.500000	18.9400	18.9950	-2.590%	35,858	+10.476%
2026-09-08	18.8000	19.590000	18.4900	19.5000	+2.470%	91,520	+7.615%
2026-09-04	18.9500	19.360000	18.0950	19.0300	+1.439%	109,121	+10.273%
2026-09-03	19.7000	20.310000	18.6000	18.7600	-3.943%	120,450	+11.860%
2026-09-02	18.8000	19.800000	18.8000	19.5300	+1.878%	110,878	+7.450%
2026-09-01	19.1600	19.600000	18.4800	19.1700	+0.157%	110,289	+9.468%
2026-08-31	18.9600	20.090000	18.9600	19.1400	-2.990%	39,179	+9.639%
2026-08-28	20.5800	21.199500	19.7000	19.7300	-4.455%	22,181	+6.361%
2026-08-27	21.4900	21.490000	20.6500	20.6500	-2.133%	10,280	+1.622%
2026-08-26	20.3300	21.210000	19.7100	21.1000	+4.301%	62,230	-0.545%
2026-08-25	21.1500	21.380000	19.5650	20.2300	-3.667%	241,215	+3.732%
2026-08-24	18.4800	21.000000	17.6836	21.0000	+11.643%	30,210	-0.071%
2026-08-21	18.7500	19.270000	18.4500	18.8100	-2.286%	67,494	+11.563%
2026-08-20	19.2600	19.305000	18.4500	19.2500	+0.365%	39,161	+9.013%
2026-08-19	19.5000	19.975000	19.1800	19.1800	-1.287%	22,952	+9.411%
2026-08-18	19.4350	19.500000	19.2100	19.4300	-0.257%	3,444	+8.003%
2026-08-17	19.5000	20.250000	19.1900	19.4800	+0.412%	6,620	+7.726%
2026-08-14	18.3800	19.480000	18.2750	19.4000	+4.978%	87,925	+8.170%
2026-08-13	18.0600	18.790000	17.7950	18.4800	+0.599%	32,906	+13.555%
2026-08-12	17.9700	18.400000	17.5600	18.3700	+2.226%	60,040	+14.235%
2026-08-11	18.0700	18.485000	17.4900	17.9700	-2.231%	41,362	+16.778%
2026-08-10	18.8000	19.146100	17.8672	18.3800	-3.263%	30,542	+14.173%
2026-08-07	18.2000	19.523100	17.7100	19.0000	+0.264%	130,780	+10.447%
2026-08-06	17.7500	19.419500	17.0100	18.9500	-1.044%	25,583	+10.739%
2026-08-05	18.2200	21.130000	18.0000	19.1500	+5.220%	334,875	+9.582%
2026-08-04	18.7200	19.455000	18.0200	18.2000	-2.479%	16,505	+15.302%
2026-08-03	19.5000	19.999900	18.2100	18.6626	-0.994%	23,400	+12.444%
2026-07-31	18.7900	19.125100	18.7500	18.8500	-4.120%	10,168	+11.326%
2026-07-30	19.6600	19.660000	19.6600	19.6600	+4.831%	926	+6.740%
2026-07-29	20.0000	20.045233	18.7540	18.7540	-2.323%	6,299	+11.896%
2026-07-28	19.8700	19.870000	19.0100	19.2000	-4.950%	3,676	+9.297%
2026-07-27	20.5200	20.520000	19.3651	20.2000	-0.980%	15,121	+3.886%
2026-07-24	20.6800	20.719400	20.4000	20.4000	-0.488%	2,976	+2.868%
2026-07-23	20.8799	20.880100	20.5000	20.5000	-2.567%	2,975	+2.366%
2026-07-22	20.3593	21.160000	20.3593	21.0400	+4.158%	6,371	-0.261%
2026-07-21	20.1000	20.455000	19.3600	20.2000	+0.798%	3,991	+3.886%
2026-07-20	20.3900	20.390000	19.7904	20.0400	-0.694%	3,757	+4.716%
2026-07-17	19.7700	20.300000	18.9206	20.1800	+2.074%	38,450	+3.989%
2026-07-16	18.1400	20.000000	18.1400	19.7700	+8.986%	19,206	+6.146%
2026-07-15	18.1750	18.391500	18.0350	18.1400	+0.499%	6,608	+15.684%
2026-07-14	18.2878	18.287800	18.0500	18.0500	-1.366%	3,168	+16.260%
2026-07-13	17.1300	18.450000	17.0201	18.2999	+6.086%	34,797	+14.673%
2026-07-10	16.9300	17.250000	16.3800	17.2500	+2.011%	20,546	+21.652%
2026-07-09	16.6500	16.910000	16.6500	16.9100	+0.745%	11,497	+24.098%
2026-07-08	16.6100	16.910000	16.5122	16.7850	-1.090%	7,097	+25.022%
2026-07-07	16.9700	16.970000	16.4306	16.9700	+0.118%	2,172	+23.659%
2026-07-06	16.7599	17.000000	16.6301	16.9500	+0.355%	8,554	+23.805%
2026-07-02	16.5500	17.047100	16.4100	16.8900	-2.087%	10,470	+24.245%
2026-07-01	17.0200	17.250000	17.0000	17.2500	+1.292%	10,564	+21.652%
2026-06-30	17.0100	17.030000	17.0000	17.0300	-0.988%	1,394	+23.224%
2026-06-29	16.8800	17.200000	16.8800	17.2000	-0.232%	4,763	+22.006%
2026-06-26	16.2400	17.250000	16.0588	17.2400	+6.223%	21,223	+21.723%
2026-06-25	16.5000	17.000000	16.2300	16.2300	-1.755%	13,402	+29.298%
2026-06-24	16.5000	16.989900	16.5000	16.5200	+0.676%	4,805	+27.028%
2026-06-23	15.8700	16.500000	15.8700	16.4090	+0.484%	6,706	+27.887%
2026-06-22	16.4000	16.400000	15.8500	16.3300	+0.184%	7,263	+28.506%
2026-06-18	17.1500	17.150000	16.1121	16.3000	-5.012%	7,308	+28.742%
2026-06-17	16.5000	17.320000	16.5000	17.1600	+4.000%	7,388	+22.290%
2026-06-16	15.5600	16.940000	15.3000	16.5000	+4.629%	30,375	+27.182%
2026-06-15	15.8700	16.000000	15.5700	15.7700	-0.780%	8,463	+33.069%
2026-06-12	16.0000	16.200000	15.7700	15.8940	-1.828%	17,702	+32.031%
2026-06-11	15.8300	16.190000	15.8200	16.1900	+2.794%	5,425	+29.617%
2026-06-10	15.4700	16.060000	15.4700	15.7500	-1.961%	5,084	+33.238%
2026-06-09	16.3900	16.400000	15.5100	16.0650	-0.986%	7,707	+30.626%
2026-06-08	16.3400	16.490000	15.5000	16.2250	+1.788%	6,760	+29.337%
2026-06-05	17.0800	17.080000	15.5251	15.9400	-4.551%	6,019	+31.650%
2026-06-04	16.8000	17.140000	16.7000	16.7000	+0.481%	1,898	+25.659%
2026-06-03	16.9600	17.130000	16.6200	16.6200	-2.522%	3,369	+26.264%
2026-06-02	17.2500	17.500000	16.9465	17.0500	-1.672%	7,566	+23.079%
2026-06-01	17.4200	17.500000	17.0500	17.3400	+2.000%	3,041	+21.021%
2026-05-29	17.0000	17.470000	16.8100	17.0000	+0.771%	10,903	+23.441%
2026-05-28	16.9650	17.510000	16.2100	16.8700	-0.118%	16,076	+24.392%
2026-05-27	17.0000	17.190000	16.5700	16.8900	-0.589%	9,289	+24.245%
2026-05-26	17.1900	17.527600	16.9200	16.9900	-2.692%	6,775	+23.514%
2026-05-22	17.3100	17.782500	17.1105	17.4600	+0.867%	5,505	+20.189%
2026-05-21	17.3400	17.535000	17.1350	17.3100	+1.051%	5,354	+21.231%
2026-05-20	16.9000	18.774100	16.5000	17.1300	+2.575%	17,354	+22.504%
2026-05-19	16.7600	16.950000	16.4000	16.7000	+1.151%	6,258	+25.659%
2026-05-18	17.1300	17.130000	16.3500	16.5100	-0.542%	3,496	+27.105%
2026-05-15	17.2567	17.256700	16.5300	16.6000	-4.102%	5,043	+26.416%
2026-05-14	17.2700	17.850500	17.1101	17.3100	-1.227%	6,970	+21.231%
2026-05-13	17.0100	17.760000	16.6400	17.5250	+4.502%	7,781	+19.743%
2026-05-12	17.2000	17.200000	16.5000	16.7700	-4.770%	12,369	+25.134%
2026-05-11	17.7722	17.772200	17.4100	17.6100	+3.163%	7,815	+19.165%
2026-05-08	16.8000	17.262000	16.8000	17.0700	+1.850%	10,858	+22.935%
2026-05-07	18.9200	18.920000	16.7200	16.7600	-13.385%	28,290	+25.209%
2026-05-06	19.6000	19.600000	19.0300	19.3500	+0.519%	11,223	+8.450%
2026-05-05	19.4201	19.760000	18.5050	19.2500	-1.181%	14,711	+9.013%
2026-05-04	19.3500	19.979000	18.3600	19.4800	+0.464%	13,937	+7.726%
2026-05-01	19.3000	19.790000	19.3000	19.3900	-0.768%	3,516	+8.226%
2026-04-30	19.0000	19.540000	17.6200	19.5400	+3.386%	11,108	+7.395%
2026-04-29	17.9600	18.900000	17.7500	18.9000	+7.082%	15,014	+11.032%
2026-04-28	18.0000	18.693100	17.4500	17.6500	-1.999%	8,909	+18.895%
2026-04-27	18.0100	18.010000	18.0100	18.0100	-1.799%	2,793	+16.519%
2026-04-24	18.0396	18.340000	18.0396	18.3400	+0.769%	5,149	+14.422%
2026-04-23	18.5700	18.740200	17.9700	18.2000	-2.465%	12,338	+15.302%
2026-04-22	18.4900	18.880000	17.5100	18.6600	+3.898%	29,487	+12.460%
2026-04-21	18.0100	19.000000	17.8350	17.9600	-2.232%	56,734	+16.843%
2026-04-20	18.4300	18.849900	18.0100	18.3700	+1.101%	5,030	+14.235%
2026-04-17	18.4300	18.490000	18.1700	18.1700	-2.364%	4,757	+15.493%
2026-04-16	18.8500	18.850000	18.4950	18.6100	-0.747%	2,526	+12.762%
2026-04-15	18.8557	18.855700	18.7500	18.7500	-0.741%	936	+11.920%
2026-04-14	19.5300	19.730000	18.7400	18.8900	-3.327%	8,973	+11.091%
2026-04-13	18.2200	19.540000	17.8064	19.5400	+7.245%	14,968	+7.395%
2026-04-10	18.6900	18.789900	18.2200	18.2200	-0.110%	6,315	+15.176%
2026-04-09	18.0200	18.870000	17.4750	18.2400	-0.164%	18,476	+15.049%
2026-04-08	18.5100	18.510000	17.5000	18.2700	+6.780%	19,722	+14.860%
2026-04-07	17.5999	17.800000	16.0901	17.1100	-3.005%	37,276	+22.648%
2026-04-06	17.5000	17.640000	16.7900	17.6400	+2.558%	41,907	+18.963%
2026-04-02	16.0700	17.450000	16.0000	17.2000	+6.337%	5,503	+22.006%
2026-04-01	16.8700	17.340000	16.1750	16.1750	-4.853%	13,566	+29.737%
2026-03-31	16.8500	17.795000	16.4401	17.0000	+1.130%	13,994	+23.441%
2026-03-30	18.5600	18.650000	16.5205	16.8100	-10.059%	47,974	+24.836%
2026-03-27	19.1700	19.550000	18.5600	18.6900	-2.504%	26,705	+12.279%
2026-03-26	18.7500	19.490000	18.7500	19.1700	+2.513%	12,993	+9.468%
2026-03-25	19.2300	19.230000	18.5600	18.7000	+0.754%	9,869	+12.219%
2026-03-24	19.1700	19.250000	18.0000	18.5600	-2.264%	33,215	+13.066%
2026-03-23	18.4400	19.170000	18.0150	18.9900	+4.801%	37,444	+10.506%
2026-03-20	19.1700	19.230000	18.0001	18.1200	-5.081%	13,516	+15.811%
2026-03-19	18.3200	19.335000	18.3000	19.0900	+2.359%	17,627	+9.927%
2026-03-18	20.0100	20.750000	18.2600	18.6500	-7.856%	39,396	+12.520%
2026-03-17	20.0200	20.380000	19.7600	20.2400	+1.352%	12,487	+3.681%
2026-03-16	19.6668	20.530000	19.6000	19.9700	+4.884%	5,168	+5.083%
2026-03-13	19.4000	20.550000	18.9600	19.0400	-1.347%	22,575	+10.215%
2026-03-12	20.1200	20.120000	18.8950	19.3000	-3.161%	17,454	+8.731%
2026-03-11	21.3500	22.137600	19.9300	19.9300	-6.476%	57,402	+5.294%
2026-03-10	19.3784	22.000000	19.0800	21.3100	+8.173%	61,452	-1.525%
2026-03-09	19.6000	20.000000	19.1100	19.7000	+0.793%	22,656	+6.523%
2026-03-06	18.3200	20.615000	18.3200	19.5450	+6.687%	52,792	+7.368%
2026-03-05	20.0000	20.860000	18.1600	18.3200	-15.654%	50,943	+14.547%
2026-03-04	21.6700	23.050000	21.3579	21.7200	-3.467%	25,932	-3.384%
2026-03-03	22.7600	23.068100	21.7450	22.5000	-1.142%	43,447	-6.733%
2026-03-02	22.0000	23.750000	21.6650	22.7600	+8.021%	33,296	-7.799%
2026-02-27	20.8800	22.165000	20.7000	21.0700	+0.717%	28,935	-0.403%
2026-02-26	18.8500	21.100000	18.8000	20.9200	+13.449%	30,207	+0.311%
2026-02-25	17.2900	18.440000	16.8900	18.4400	+7.023%	29,888	+13.802%
2026-02-24	17.9881	17.988100	16.7400	17.2300	-0.260%	9,490	+21.793%
2026-02-23	17.6600	17.870000	17.0300	17.2750	-1.342%	6,335	+21.476%
2026-02-20	17.9899	18.030000	17.4300	17.5100	+0.459%	15,605	+19.846%
2026-02-19	17.5000	17.500000	17.0350	17.4300	+2.229%	3,305	+20.396%
2026-02-18	17.5000	17.500000	16.8200	17.0500	-2.571%	9,528	+23.079%
2026-02-17	17.8404	18.180000	17.4000	17.5000	-3.793%	6,089	+19.914%
2026-02-13	18.4100	18.410000	17.8200	18.1900	+0.943%	2,787	+15.366%
2026-02-12	19.3500	19.350000	17.8200	18.0200	-5.852%	15,842	+16.454%
2026-02-11	18.1900	19.360000	17.9100	19.1400	+5.281%	30,345	+9.639%
2026-02-10	19.1600	19.820000	18.1800	18.1800	-4.416%	20,566	+15.429%
2026-02-09	16.8900	20.190000	16.8900	19.0200	+15.834%	25,912	+10.331%
2026-02-06	16.5100	17.629900	16.1950	16.4200	+2.625%	38,496	+27.801%
2026-02-05	16.0400	17.260000	15.8100	16.0000	-2.913%	31,230	+31.156%
2026-02-04	17.2000	17.200000	15.5000	16.4800	-0.121%	13,422	+27.336%
2026-02-03	17.7900	18.060000	16.1201	16.5000	-6.885%	10,212	+27.182%
2026-02-02	17.6000	18.260000	17.6000	17.7200	0.000%	4,204	+18.426%
2026-01-30	18.1100	18.230000	17.6900	17.7200	-3.063%	20,798	+18.426%
2026-01-29	17.6600	18.280000	16.9400	18.2800	+5.543%	47,158	+14.798%
2026-01-28	17.6500	18.300000	17.2234	17.3200	-1.142%	69,007	+21.161%
2026-01-27	18.4700	18.690000	16.6100	17.5200	-4.523%	27,121	+19.777%
2026-01-26	18.8500	18.860000	17.5000	18.3500	-1.714%	30,900	+14.360%
2026-01-23	18.6100	18.819900	17.6500	18.6700	-1.112%	22,073	+12.400%
2026-01-22	18.1200	19.132700	17.8900	18.8800	+4.166%	14,427	+11.149%
2026-01-21	19.2002	19.200200	18.0100	18.1250	-4.706%	18,180	+15.779%
2026-01-20	18.5900	20.080000	18.2090	19.0200	0.000%	33,254	+10.331%
2026-01-16	20.1260	20.126000	19.0100	19.0200	-4.662%	9,808	+10.331%
2026-01-15	20.2434	20.243400	19.6200	19.9500	-0.943%	2,729	+5.188%
2026-01-14	20.6900	20.690000	19.6100	20.1400	-2.752%	11,706	+4.196%
2026-01-13	19.6000	20.710000	19.6000	20.7100	-0.096%	15,426	+1.328%
2026-01-12	20.5000	20.920000	20.1400	20.7300	-1.144%	24,180	+1.230%
2026-01-09	20.9500	21.364100	19.9900	20.9700	+0.769%	61,634	+0.072%
2026-01-08	20.7500	20.950000	19.5000	20.8100	+7.047%	28,135	+0.841%
2026-01-07	17.5000	19.460000	17.3950	19.4400	+12.111%	74,962	+7.948%
2026-01-06	19.1000	19.197100	17.1800	17.3400	-10.016%	40,919	+21.021%
2026-01-05	15.7900	20.250000	15.4000	19.2700	+26.610%	186,899	+8.900%
2026-01-02	15.2000	16.200000	15.0000	15.2200	+0.795%	45,677	+37.878%
2025-12-31	15.3000	16.005000	14.8500	15.1000	+1.139%	42,777	+38.974%
2025-12-30	15.1500	15.859900	14.8700	14.9300	-1.905%	83,102	+40.556%
2025-12-29	15.1900	16.085000	14.6850	15.2200	+0.132%	129,752	+37.878%
2025-12-26	15.9462	16.005000	14.8200	15.2000	-3.614%	187,608	+38.059%
2025-12-24	15.6000	16.868500	15.2350	15.7700	+0.127%	54,773	+33.069%
2025-12-23	15.7146	15.750000	14.8750	15.7500	+4.930%	21,221	+33.238%
2025-12-22	15.5001	16.046400	14.8607	15.0100	-0.067%	42,943	+39.807%
2025-12-19	15.4300	16.140000	14.4500	15.0200	+0.805%	85,417	+39.714%
2025-12-18	16.1214	16.350000	14.6215	14.9000	-2.995%	116,004	+40.839%
2025-12-17	15.1900	15.960000	14.0200	15.3600	+3.574%	194,905	+36.621%
2025-12-16	15.1500	16.195000	14.8200	14.8300	-5.118%	55,469	+41.504%
2025-12-15	15.9100	17.000000	14.8000	15.6300	-1.013%	45,050	+34.261%
2025-12-12	16.4000	16.910000	15.1125	15.7900	-4.650%	103,157	+32.901%
2025-12-11	16.7500	17.530000	16.1600	16.5600	-0.719%	18,712	+26.721%
2025-12-10	16.3500	16.950000	15.6310	16.6800	-0.418%	18,310	+25.809%
2025-12-09	15.9100	16.750000	15.9100	16.7500	+5.280%	12,837	+25.284%
2025-12-08	15.5000	15.910000	15.2501	15.9100	+6.067%	12,500	+31.898%
2025-12-05	16.6750	16.675000	15.0000	15.0000	-9.201%	16,788	+39.900%
2025-12-04	15.9300	16.890000	15.8900	16.5200	+3.639%	32,424	+27.028%
2025-12-03	15.5900	16.540000	15.0000	15.9400	+4.799%	63,692	+31.650%
2025-12-02	14.9100	15.500000	14.4000	15.2100	+5.846%	15,110	+37.968%
2025-12-01	14.5000	14.880000	14.0989	14.3700	-3.362%	5,749	+46.033%
2025-11-28	14.4744	15.000000	14.3800	14.8700	+6.748%	7,194	+41.123%
2025-11-26	14.3481	14.680000	13.9300	13.9300	-4.947%	17,594	+50.646%
2025-11-25	13.2200	14.655000	13.2200	14.6550	+10.437%	15,989	+43.193%
2025-11-24	13.0000	13.675000	12.4214	13.2700	+3.591%	32,421	+58.139%
2025-11-21	13.6100	13.970000	12.8000	12.8100	-3.612%	23,046	+63.817%
2025-11-20	14.7900	14.790000	13.2669	13.2900	-7.772%	23,977	+57.901%
2025-11-19	13.4000	14.500000	13.4000	14.4100	+8.755%	16,276	+45.628%
2025-11-18	13.6700	13.775000	13.2500	13.2500	-2.142%	29,137	+58.377%
2025-11-17	14.1400	14.300000	13.3000	13.5400	-4.379%	21,159	+54.985%
2025-11-14	13.8000	14.640000	13.6900	14.1600	+0.711%	19,610	+48.199%
2025-11-13	14.5000	14.870000	13.8200	14.0600	-3.101%	17,004	+49.253%
2025-11-12	15.9000	15.900000	14.5000	14.5100	-9.313%	31,445	+44.624%
2025-11-11	16.1300	17.125500	15.9201	16.0000	+0.819%	47,189	+31.156%
2025-11-10	14.0900	16.610000	13.6500	15.8700	+4.891%	60,272	+32.231%
2025-11-07	13.8300	15.990000	13.5000	15.1300	+6.549%	95,406	+38.698%
2025-11-06	18.0000	18.606400	12.4200	14.2000	-38.261%	163,994	+47.782%
2025-11-05	24.1600	24.160000	22.3150	23.0000	+0.240%	9,408	-8.761%
2025-11-04	23.5000	24.180000	22.7500	22.9450	-5.108%	12,661	-8.542%
2025-11-03	24.9600	25.304500	23.8800	24.1800	-2.224%	8,665	-13.213%
2025-10-31	24.5700	25.090000	23.5403	24.7300	+0.528%	7,254	-15.144%
2025-10-30	23.5400	25.430000	23.5400	24.6000	-1.757%	6,591	-14.695%
2025-10-29	24.9800	25.232000	24.5000	25.0400	-0.279%	4,108	-16.194%
2025-10-28	25.3921	25.500700	25.0200	25.1100	+0.400%	2,093	-16.428%
2025-10-27	25.3900	26.006800	25.0100	25.0100	-2.152%	18,020	-16.094%
2025-10-24	23.0500	26.470000	23.0000	25.5600	+6.722%	22,029	-17.899%
2025-10-23	23.7700	24.890000	23.4500	23.9500	+0.588%	19,337	-12.380%
2025-10-22	27.0500	27.050000	23.6800	23.8100	-4.410%	9,755	-11.865%
2025-10-21	24.0350	25.618300	23.7000	24.9085	+4.176%	18,049	-15.752%
2025-10-20	23.8800	24.630000	23.2400	23.9100	-1.035%	18,478	-12.233%
2025-10-17	23.7100	24.510000	23.2897	24.1600	-1.267%	12,403	-13.142%
2025-10-16	25.0100	25.374000	23.6000	24.4700	-4.414%	25,865	-14.242%
2025-10-15	26.0000	26.280000	24.3600	25.6000	-3.396%	19,697	-18.027%
2025-10-14	25.0400	26.500000	24.0220	26.5000	+4.413%	18,841	-20.811%
2025-10-13	25.0000	25.820000	24.1400	25.3800	-0.098%	26,636	-17.317%
2025-10-10	27.5000	27.500000	25.0100	25.4050	-4.886%	15,203	-17.398%
2025-10-09	27.2200	27.220000	26.6500	26.7100	-2.304%	3,608	-21.434%
2025-10-08	26.5000	27.710000	26.5000	27.3400	+1.977%	10,283	-23.244%
2025-10-07	27.8600	27.860000	26.5001	26.8100	-3.003%	19,110	-21.727%
2025-10-06	29.0500	29.550000	27.0000	27.6400	-5.601%	18,332	-24.077%
2025-10-03	28.9600	29.930000	28.5500	29.2800	+3.463%	15,002	-28.330%
2025-10-02	28.5100	28.560000	27.9100	28.3000	+0.825%	5,954	-25.848%
2025-10-01	28.3800	29.004400	27.5000	28.0684	-1.859%	9,198	-25.236%
2025-09-30	28.6200	29.117000	27.5000	28.6000	+1.060%	16,017	-26.626%
2025-09-29	28.3200	30.100000	28.3000	28.3000	-0.876%	16,817	-25.848%
2025-09-26	28.5600	29.505000	27.6300	28.5500	-0.035%	15,243	-26.497%
2025-09-25	28.6545	29.980000	28.5600	28.5600	+0.175%	8,009	-26.523%
2025-09-24	29.6000	30.005800	28.1200	28.5100	-3.389%	17,038	-26.394%
2025-09-23	30.1000	31.120000	28.0100	29.5100	-3.499%	22,188	-28.889%
2025-09-22	29.0500	31.880000	28.5941	30.5800	+6.181%	41,824	-31.377%
2025-09-19	28.6100	31.470000	28.0300	28.8000	-0.277%	79,144	-27.135%
2025-09-18	29.6900	31.160000	28.8800	28.8800	-1.400%	14,996	-27.337%
2025-09-17	29.2500	30.185000	28.5000	29.2900	+1.861%	18,841	-28.354%
2025-09-16	30.0900	30.090000	28.0100	28.7550	-4.437%	10,776	-27.021%
2025-09-15	29.8800	30.550000	29.3300	30.0900	+1.092%	19,850	-30.259%
2025-09-12	30.0800	30.955500	29.5000	29.7650	-2.089%	14,240	-29.498%
2025-09-11	30.1800	31.500000	29.7100	30.4000	+0.863%	14,942	-30.970%
2025-09-10	30.5000	30.500000	28.3850	30.1400	+3.219%	11,083	-30.375%
2025-09-09	31.9400	31.940000	28.5300	29.2000	-4.513%	30,724	-28.134%
2025-09-08	29.1600	32.000000	28.0506	30.5800	+10.717%	59,191	-31.377%
2025-09-05	28.9500	28.950000	27.3850	27.6200	-1.428%	16,761	-24.022%
2025-09-04	27.0000	29.115000	27.0000	28.0200	+2.468%	19,685	-25.107%
2025-09-03	28.1000	29.035000	26.7800	27.3450	-1.989%	32,380	-23.258%
2025-09-02	28.0700	29.660300	27.1800	27.9000	+0.868%	29,185	-24.785%
2025-08-29	27.9800	30.200000	26.5001	27.6600	+1.991%	41,543	-24.132%
2025-08-28	28.0000	28.044200	25.7400	27.1200	-4.170%	27,764	-22.622%
2025-08-27	28.8500	29.130000	27.0299	28.3000	-0.159%	26,673	-25.848%
2025-08-26	29.7500	30.390000	27.5000	28.3450	-1.306%	33,232	-25.966%
2025-08-25	28.0000	30.400000	25.7000	28.7200	+5.394%	38,158	-26.932%
2025-08-22	26.0000	28.490000	25.2500	27.2500	+2.290%	31,728	-22.991%
2025-08-21	25.5000	26.950000	25.3400	26.6400	+6.560%	9,470	-21.227%
2025-08-20	25.1000	25.650000	24.0700	25.0000	-5.195%	29,930	-16.060%
2025-08-19	24.3400	26.589900	24.0700	26.3700	+0.457%	19,964	-20.421%
2025-08-18	26.4700	26.470000	25.0950	26.2500	+4.332%	16,488	-20.057%
2025-08-15	25.9600	26.590000	23.6301	25.1600	-5.128%	13,698	-16.594%
2025-08-14	27.1600	27.550000	25.5500	26.5200	-5.589%	22,366	-20.871%
2025-08-13	28.1000	28.999900	25.5600	28.0900	-1.749%	20,401	-25.294%
2025-08-12	30.4100	30.410000	25.7019	28.5900	-5.861%	50,783	-26.600%
2025-08-11	27.4600	30.370000	26.8300	30.3700	+9.798%	38,242	-30.902%
2025-08-08	30.1600	31.000000	27.0500	27.6600	-8.289%	56,986	-24.132%
2025-08-07	32.0000	32.999900	28.0501	30.1600	+1.823%	64,981	-30.421%
2025-08-06	27.3600	30.690000	26.6864	29.6200	+7.592%	55,484	-29.153%
2025-08-05	29.4000	29.570000	27.0101	27.5300	-5.687%	36,052	-23.774%
2025-08-04	28.7700	29.950000	28.7700	29.1900	+1.707%	73,604	-28.109%
2025-08-01	25.0000	28.725000	22.5900	28.7000	+12.770%	75,932	-26.882%
2025-07-31	26.0000	27.620000	25.0400	25.4500	-4.431%	36,100	-17.544%
2025-07-30	26.5500	27.750000	25.2350	26.6300	+6.905%	94,476	-21.198%
2025-07-29	24.5600	27.610000	23.1800	24.9100	+13.485%	108,776	-15.757%
2025-07-28	18.2100	21.950000	17.7550	21.9500	+22.284%	111,371	-4.396%
2025-07-25	17.7760	18.010000	17.5000	17.9500	-0.333%	23,084	+16.908%
2025-07-24	18.5000	18.500000	17.2233	18.0100	-0.277%	35,580	+16.519%
2025-07-23	18.3640	18.364000	17.9200	18.0600	+13.229%	7,024	+16.196%
2025-07-22	16.3300	16.330000	15.7000	15.9500	-2.446%	2,431	+31.567%
2025-07-21	15.9500	16.800000	15.9500	16.3500	+4.140%	5,116	+28.349%
2025-07-18	15.9000	15.950000	15.7000	15.7000	-0.317%	4,025	+33.662%
2025-07-17	15.7500	15.750000	15.7500	15.7500	-1.254%	585	+33.238%
2025-07-15	16.1700	16.350000	15.9500	15.9500	-1.913%	6,526	+31.567%
2025-07-14	16.2100	16.300000	16.1500	16.2610	-0.848%	2,832	+29.051%
2025-07-11	16.2500	16.400000	16.0200	16.4000	+2.628%	5,256	+27.957%
2025-07-10	16.9900	17.350000	15.9800	15.9800	-4.409%	909	+31.320%
2025-07-09	17.0000	17.250000	16.1300	16.7170	-5.479%	8,778	+25.531%
2025-07-07	16.2400	17.750000	16.2400	17.6860	+10.676%	1,152	+18.653%
2025-07-03	15.9800	16.211000	15.9800	15.9800	-0.745%	1,653	+31.320%
2025-07-02	16.7000	16.700000	16.0000	16.1000	-5.015%	7,400	+30.342%
2025-07-01	17.0000	17.750000	16.9500	16.9500	0.000%	2,149	+23.805%
2025-06-30	17.0000	17.320000	16.9500	16.9500	-0.294%	3,219	+23.805%
2025-06-27	17.0100	17.900000	16.9700	17.0000	-5.556%	3,869	+23.441%
2025-06-26	17.3800	18.000000	17.0100	18.0000	+2.491%	1,782	+16.583%
2025-06-25	17.5000	17.562500	17.5000	17.5625	+0.357%	777	+19.488%
2025-06-24	17.5000	17.500000	17.5000	17.5000	0.000%	224	+19.914%
2025-06-23	17.8100	17.810000	17.3000	17.5000	-2.778%	1,026	+19.914%
2025-06-20	17.2620	18.000000	17.0100	18.0000	+1.408%	2,100	+16.583%
2025-06-18	17.4300	17.750000	17.4300	17.7500	-0.560%	692	+18.225%
2025-06-17	17.8500	17.850000	17.8500	17.8500	-0.446%	189	+17.563%
2025-06-16	17.7500	18.000000	17.7500	17.9300	+0.674%	1,606	+17.038%
2025-06-11	17.0000	17.810000	17.0000	17.8100	+6.647%	3,059	+17.827%
2025-06-10	16.7000	16.700000	16.7000	16.7000	-5.881%	272	+25.659%
2025-06-09	17.0200	17.743500	17.0200	17.7435	+7.536%	1,129	+18.269%
2025-06-06	17.0000	17.000000	16.5000	16.5000	-7.003%	2,159	+27.182%
2025-06-05	17.8000	17.800000	16.5400	17.7425	-0.042%	937	+18.275%
2025-06-04	17.1625	17.750000	16.9700	17.7500	+0.924%	982	+18.225%
2025-06-03	17.5875	17.587500	17.5875	17.5875	-1.194%	170	+19.318%
2025-06-02	17.8000	17.800000	17.8000	17.8000	0.000%	372	+17.893%
2025-05-30	17.7500	17.840000	17.2000	17.8000	-0.891%	1,993	+17.893%
2025-05-29	17.9600	17.960000	17.9600	17.9600	+1.469%	580	+16.843%
2025-05-28	17.7000	17.700000	17.7000	17.7000	-1.007%	323	+18.559%
2025-05-27	17.7500	18.000000	17.0000	17.8800	+0.028%	1,366	+17.366%
2025-05-23	18.0000	18.000000	17.8750	17.8750	-0.279%	360	+17.399%
2025-05-22	17.0500	17.925000	16.8000	17.9250	+0.308%	3,209	+17.071%
2025-05-21	17.2840	17.900000	17.2000	17.8700	-0.722%	1,202	+17.431%
2025-05-20	18.1000	18.100000	18.0000	18.0000	-0.621%	374	+16.583%
2025-05-19	18.2500	18.250000	18.1125	18.1125	-0.840%	908	+15.859%
2025-05-16	17.7500	18.266000	17.7500	18.2660	+2.791%	4,418	+14.886%
2025-05-15	17.8500	17.850000	17.7500	17.7700	-0.448%	854	+18.092%
2025-05-14	18.0000	18.017500	17.8500	17.8500	-0.557%	3,691	+17.563%
2025-05-13	18.2500	18.250000	17.9500	17.9500	-0.278%	2,440	+16.908%
2025-05-12	17.7500	18.922500	17.7500	18.0000	+1.408%	9,038	+16.583%
2025-05-09	17.8500	17.900000	17.5500	17.7500	-0.560%	5,208	+18.225%
2025-05-08	17.5000	17.850000	17.2500	17.8500	+3.478%	17,295	+17.563%
2025-05-07	17.0000	17.250000	17.0000	17.2500	+1.471%	1,662	+21.652%
2025-05-06	17.0000	17.000000	17.0000	17.0000	0.000%	306	+23.441%
2025-05-05	16.6600	17.000000	16.6600	17.0000	+2.533%	511	+23.441%
2025-05-02	15.5400	16.580000	15.5400	16.5800	+6.968%	2,036	+26.568%
2025-05-01	15.1000	15.792500	14.7800	15.5000	+3.333%	3,780	+35.387%
2025-04-30	15.1500	15.150000	15.0000	15.0000	0.000%	1,740	+39.900%
2025-04-29	15.5000	15.500000	14.7750	15.0000	-3.226%	7,974	+39.900%
2025-04-28	15.5250	16.250000	15.5000	15.5000	+5.442%	3,526	+35.387%
2025-04-25	15.2000	16.250000	14.7000	14.7000	-2.000%	1,215	+42.755%
2025-04-24	14.7500	15.000000	14.7400	15.0000	+3.448%	4,186	+39.900%
2025-04-23	14.9500	14.950000	14.5000	14.5000	0.000%	2,874	+44.724%
2025-04-22	14.0000	14.617500	14.0000	14.5000	+1.399%	9,368	+44.724%
2025-04-21	16.0000	16.000000	14.2500	14.3000	-10.625%	4,861	+46.748%
2025-04-17	15.1000	17.000000	15.1000	16.0000	+10.345%	5,522	+31.156%
2025-04-16	14.6000	14.600000	14.5000	14.5000	+0.416%	891	+44.724%
2025-04-15	14.4400	15.490000	14.4400	14.4400	-1.568%	721	+45.325%
2025-04-14	14.6700	14.670000	14.6700	14.6700	+1.172%	727	+43.047%
2025-04-11	14.1100	14.500000	14.1100	14.5000	0.000%	1,735	+44.724%
2025-04-10	14.5000	14.500000	14.5000	14.5000	+3.571%	1,038	+44.724%
2025-04-09	13.5000	14.000000	13.5000	14.0000	+1.083%	5,125	+49.893%
2025-04-08	13.8500	13.850000	13.8500	13.8500	+0.490%	285	+51.516%
2025-04-07	14.0000	14.930000	13.7825	13.7825	-1.624%	4,799	+52.258%
2025-04-04	15.3000	15.300000	14.0000	14.0100	+0.071%	5,686	+49.786%
2025-04-03	15.0100	15.050000	13.7500	14.0000	+1.449%	4,817	+49.893%
2025-04-02	15.0000	15.247500	13.5568	13.8000	-10.156%	30,396	+52.065%
2025-04-01	15.2600	15.980000	15.2600	15.3600	-2.352%	648	+36.621%

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

ACFN
Acorn Energy, Inc. Common Stock
stock NASDAQ