Dark

ACIXF
ACARIX AB
stock OTC

EOD

Jul 21, 2026

0.0218USD-16.308%(-0.0042)500,000

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	0.021800	0.021800	0.021800	0.021800	-16.308%	500,000	0.000%
2026-07-13	0.026048	0.026048	0.026048	0.026048	-6.470%	20,000	-16.308%
2026-07-06	0.027850	0.027850	0.027850	0.027850	-3.566%	10,000	-21.724%
2026-06-29	0.028880	0.028880	0.028880	0.028880	-15.802%	8,100	-24.515%
2026-06-25	0.034300	0.034300	0.034300	0.034300	+18.276%	2,250	-36.443%
2026-06-16	0.029000	0.029000	0.029000	0.029000	+5.455%	10,000	-24.828%
2026-06-12	0.027500	0.027500	0.027500	0.027500	+1.852%	28,000	-20.727%
2026-05-28	0.029088	0.029088	0.027000	0.027000	0.000%	200	-19.259%
2026-05-26	0.031128	0.031128	0.027000	0.027000	+15.385%	3,800	-19.259%
2026-05-15	0.035400	0.035400	0.023400	0.023400	-19.310%	81,914	-6.838%
2026-05-08	0.029000	0.029000	0.029000	0.029000	+7.407%	100,000	-24.828%
2026-05-07	0.034920	0.036900	0.027000	0.027000	-10.000%	72,427	-19.259%
2026-05-06	0.030000	0.030000	0.030000	0.030000	-6.250%	50,000	-27.333%
2026-05-04	0.032000	0.032000	0.032000	0.032000	+7.023%	300,000	-31.875%
2026-04-30	0.029900	0.029900	0.029900	0.029900	-3.548%	100,000	-27.090%
2026-04-28	0.031000	0.031000	0.031000	0.031000	-21.320%	10,000	-29.677%
2026-04-24	0.039400	0.039400	0.039400	0.039400	+12.571%	160,825	-44.670%
2026-04-20	0.035000	0.035000	0.035000	0.035000	0.000%	100,000	-37.714%
2026-04-17	0.035000	0.035000	0.035000	0.035000	-11.168%	50,000	-37.714%
2026-04-14	0.036000	0.039400	0.036000	0.039400	+10.463%	150,000	-44.670%
2026-04-10	0.035148	0.035668	0.035148	0.035668	+22.993%	25,000	-38.881%
2026-03-27	0.029000	0.029000	0.029000	0.029000	+14.625%	10,000	-24.828%
2026-03-10	0.030150	0.030150	0.025300	0.025300	-27.611%	227,000	-13.834%
2026-02-20	0.034950	0.034950	0.034950	0.034950	-2.917%	6,508	-37.625%
2026-02-12	0.036000	0.036000	0.036000	0.036000	+9.091%	7,222	-39.444%
2026-02-10	0.033000	0.033000	0.033000	0.033000	+6.109%	14,500	-33.939%
2026-02-04	0.031100	0.031100	0.031100	0.031100	+15.271%	700	-29.904%
2026-02-02	0.026980	0.026980	0.026980	0.026980	-21.797%	300	-19.199%
2026-01-30	0.034500	0.034500	0.034500	0.034500	+10.400%	28,000	-36.812%
2026-01-27	0.031250	0.031250	0.031250	0.031250	+6.673%	7,000	-30.240%
2026-01-16	0.029295	0.029295	0.029295	0.029295	-5.500%	2,000	-25.585%
2026-01-12	0.030000	0.031000	0.028000	0.031000	+5.085%	117,500	-29.677%
2026-01-09	0.029000	0.029500	0.029000	0.029500	-7.813%	230,000	-26.102%
2026-01-08	0.030000	0.032000	0.030000	0.032000	+18.959%	56,666	-31.875%
2026-01-06	0.030000	0.030000	0.026900	0.026900	-13.226%	43,000	-18.959%
2026-01-05	0.031000	0.031000	0.031000	0.031000	+1.806%	10,000	-29.677%
2025-12-26	0.030450	0.030450	0.030450	0.030450	-13.000%	19,500	-28.407%
2025-12-23	0.030200	0.035000	0.030200	0.035000	0.000%	28,750	-37.714%
2025-12-17	0.030715	0.035000	0.030715	0.035000	0.000%	48,000	-37.714%
2025-12-16	0.035000	0.035000	0.035000	0.035000	+38.340%	12,500	-37.714%
2025-11-19	0.031000	0.035000	0.025300	0.025300	-15.385%	135,892	-13.834%
2025-11-18	0.029900	0.029900	0.029900	0.029900	-14.571%	28,571	-27.090%
2025-11-17	0.035000	0.035000	0.035000	0.035000	+17.845%	4,050	-37.714%
2025-11-14	0.029700	0.029700	0.029700	0.029700	-1.493%	28,360	-26.599%
2025-11-12	0.030150	0.030150	0.030150	0.030150	0.000%	5,000	-27.695%
2025-11-10	0.033000	0.035000	0.030150	0.030150	-13.857%	32,200	-27.695%
2025-11-06	0.035000	0.035000	0.035000	0.035000	+17.845%	250	-37.714%
2025-11-05	0.029700	0.029700	0.029700	0.029700	-15.143%	148,428	-26.599%
2025-11-04	0.035000	0.035000	0.035000	0.035000	0.000%	2,500	-37.714%
2025-11-03	0.035000	0.035000	0.035000	0.035000	+33.588%	15,000	-37.714%
2025-10-30	0.026200	0.026200	0.026200	0.026200	-13.489%	99,058	-16.794%
2025-10-28	0.030285	0.030285	0.030285	0.030285	+19.232%	10,526	-28.017%
2025-10-17	0.025400	0.025400	0.025400	0.025400	-23.609%	303,500	-14.173%
2025-10-16	0.033250	0.033250	0.033250	0.033250	-15.609%	7,560	-34.436%
2025-10-14	0.039400	0.039400	0.039400	0.039400	+33.108%	10,000	-44.670%
2025-10-08	0.043200	0.043200	0.029600	0.029600	-1.333%	76,444	-26.351%
2025-10-06	0.030000	0.030000	0.030000	0.030000	0.000%	9,990	-27.333%
2025-10-03	0.030000	0.030000	0.030000	0.030000	-28.910%	10,000	-27.333%
2025-10-02	0.042200	0.042200	0.042200	0.042200	+8.763%	17,538	-48.341%
2025-10-01	0.033100	0.044800	0.033100	0.038800	+3.467%	2,100,000	-43.814%
2025-09-30	0.037500	0.037500	0.037500	0.037500	+3.249%	10,000	-41.867%
2025-09-25	0.036320	0.036320	0.036320	0.036320	-6.872%	15,000	-39.978%
2025-09-24	0.040000	0.042000	0.039000	0.039000	+30.435%	2,092,462	-44.103%
2025-09-22	0.029900	0.029900	0.029900	0.029900	-25.250%	43,750	-27.090%
2025-09-19	0.040000	0.040000	0.040000	0.040000	-5.213%	90,400	-45.500%
2025-09-15	0.042200	0.042200	0.042200	0.042200	+5.500%	1,000	-48.341%
2025-09-12	0.040000	0.040000	0.040000	0.040000	+16.279%	25,000	-45.500%
2025-09-08	0.034400	0.034400	0.034400	0.034400	-1.980%	3,000	-36.628%
2025-09-05	0.035095	0.035095	0.035095	0.035095	+0.616%	391,053	-37.883%
2025-08-28	0.034880	0.034880	0.034880	0.034880	+21.958%	1,000	-37.500%
2025-08-27	0.038200	0.038200	0.028600	0.028600	-21.234%	31,778	-23.776%
2025-08-22	0.036600	0.036600	0.036310	0.036310	-0.847%	85,501	-39.961%
2025-08-20	0.036620	0.036620	0.036620	0.036620	+13.727%	3,000	-40.470%
2025-08-19	0.032200	0.032200	0.032200	0.032200	-25.116%	4,150	-32.298%
2025-08-18	0.043000	0.043000	0.043000	0.043000	+15.856%	6,500	-49.302%
2025-08-13	0.037115	0.037115	0.037115	0.037115	-13.686%	4,800	-41.264%
2025-07-31	0.043000	0.043000	0.043000	0.043000	0.000%	10,000	-49.302%
2025-07-30	0.043000	0.043000	0.043000	0.043000	+26.100%	400,000	-49.302%
2025-07-23	0.034100	0.034100	0.034100	0.034100	-14.750%	500,000	-36.070%
2025-07-22	0.040000	0.040000	0.040000	0.040000	-6.977%	55,000	-45.500%
2025-07-21	0.043000	0.043000	0.043000	0.043000	+7.905%	136,280	-49.302%
2025-07-17	0.040900	0.041250	0.039850	0.039850	-7.326%	171,500	-45.295%
2025-07-16	0.044000	0.044000	0.043000	0.043000	0.000%	634,900	-49.302%
2025-07-15	0.044000	0.044000	0.043000	0.043000	+2.381%	12,000	-49.302%
2025-07-14	0.042000	0.042000	0.042000	0.042000	+7.280%	38,155	-48.095%
2025-07-11	0.039150	0.039150	0.039150	0.039150	-6.786%	300	-44.317%
2025-07-09	0.042000	0.042000	0.042000	0.042000	+22.449%	11,845	-48.095%
2025-07-08	0.038200	0.038200	0.034300	0.034300	-20.233%	25,000	-36.443%
2025-07-07	0.043000	0.043000	0.043000	0.043000	-0.463%	55,813	-49.302%
2025-07-03	0.043200	0.043200	0.043200	0.043200	-5.882%	2,800	-49.537%
2025-07-02	0.038600	0.045900	0.037140	0.045900	+25.753%	51,393	-52.505%
2025-07-01	0.036500	0.036500	0.036500	0.036500	+4.286%	10,000	-40.274%
2025-06-26	0.033000	0.035000	0.033000	0.035000	+54.185%	205,000	-37.714%
2025-06-23	0.022700	0.022700	0.022700	0.022700	-38.482%	10,000	-3.965%
2025-06-16	0.036900	0.036900	0.036900	0.036900	+70.046%	22,500	-40.921%
2025-06-13	0.026950	0.026950	0.021700	0.021700	-17.834%	215,528	+0.461%
2025-06-05	0.026410	0.026410	0.026410	0.026410	-17.726%	10,000	-17.456%
2025-06-04	0.032100	0.032100	0.025535	0.032100	-2.727%	103,860	-32.087%
2025-06-03	0.027500	0.033000	0.027500	0.033000	+30.435%	25,000	-33.939%
2025-05-27	0.024200	0.025300	0.024200	0.025300	+1.200%	30,000	-13.834%
2025-05-21	0.025000	0.025000	0.025000	0.025000	-18.831%	487,012	-12.800%
2025-05-20	0.030800	0.030800	0.030800	0.030800	+40.000%	55,214	-29.221%
2025-05-15	0.022000	0.022000	0.022000	0.022000	0.000%	147,142	-0.909%
2025-05-14	0.022000	0.022000	0.022000	0.022000	-21.708%	687,370	-0.909%
2025-05-02	0.028100	0.028100	0.028100	0.028100	+22.174%	3,500	-22.420%
2025-04-25	0.023000	0.023000	0.023000	0.023000	0.000%	43,478	-5.217%
2025-04-23	0.027600	0.027600	0.023000	0.023000	-16.817%	90,000	-5.217%
2025-04-21	0.029000	0.029000	0.027650	0.027650	+20.217%	21,000	-21.157%
2025-04-14	0.025000	0.025000	0.023000	0.023000	+155.556%	503,000	-5.217%
2025-04-09	0.020000	0.020000	0.009000	0.009000	-62.185%	2,710,000	+142.222%
2025-04-03	0.023800	0.023800	0.023800	0.023800	-13.139%	190,000	-8.403%
2025-04-02	0.027400	0.027400	0.027400	0.027400	-8.667%	3,000	-20.438%
2025-03-31	0.030000	0.030000	0.030000	0.030000	+9.489%	500	-27.333%
2025-03-28	0.027400	0.027400	0.027400	0.027400	+24.545%	335	-20.438%
2025-03-26	0.033000	0.033000	0.022000	0.022000	-21.429%	91,232	-0.909%
2025-03-25	0.034000	0.034000	0.024400	0.028000	-8.197%	155,950	-22.143%
2025-03-21	0.033000	0.033000	0.030500	0.030500	+8.929%	208,824	-28.525%
2025-03-20	0.028000	0.028000	0.028000	0.028000	0.000%	62,500	-22.143%
2025-03-19	0.028000	0.028000	0.028000	0.028000	0.000%	10,294	-22.143%
2025-03-18	0.028000	0.028000	0.028000	0.028000	0.000%	100,000	-22.143%
2025-03-12	0.026800	0.028000	0.026800	0.028000	+12.000%	2,801,547	-22.143%
2025-03-10	0.025000	0.025000	0.025000	0.025000	+13.636%	1,192,000	-12.800%
2025-03-07	0.022000	0.022000	0.022000	0.022000	+22.222%	10,000	-0.909%
2025-02-28	0.018000	0.018000	0.018000	0.018000	-28.571%	10,000	+21.111%
2025-02-26	0.026000	0.026000	0.025000	0.025200	+2.857%	540,000	-13.492%
2025-02-25	0.026000	0.027000	0.024500	0.024500	-2.000%	339,350	-11.020%
2025-02-24	0.025000	0.025000	0.025000	0.025000	-10.714%	20,000	-12.800%
2025-02-19	0.028000	0.028000	0.028000	0.028000	+1.449%	28,264	-22.143%
2025-02-18	0.026000	0.027600	0.026000	0.027600	+28.372%	135,532	-21.014%
2025-02-14	0.022000	0.026000	0.021500	0.021500	-20.370%	312,181	+1.395%
2025-02-13	0.027000	0.027000	0.027000	0.027000	+10.204%	2,335,257	-19.259%
2025-02-11	0.029000	0.029000	0.024500	0.024500	0.000%	103,500	-11.020%
2025-02-07	0.028000	0.028000	0.024500	0.024500	-12.500%	100,000	-11.020%
2025-02-06	0.028000	0.028000	0.028000	0.028000	0.000%	10,000	-22.143%
2025-02-05	0.028000	0.028000	0.028000	0.028000	+12.000%	20,000	-22.143%
2025-02-04	0.022500	0.025000	0.022500	0.025000	0.000%	110,000	-12.800%
2025-02-03	0.025000	0.025000	0.025000	0.025000	0.000%	110,000	-12.800%
2025-01-31	0.025000	0.025000	0.025000	0.025000	-3.846%	9,500	-12.800%
2025-01-30	0.027000	0.027000	0.026000	0.026000	-3.704%	66,777	-16.154%
2025-01-29	0.027000	0.027000	0.027000	0.027000	0.000%	20,000	-19.259%
2025-01-28	0.027000	0.027000	0.027000	0.027000	+14.894%	20,000	-19.259%
2025-01-24	0.023500	0.023500	0.023500	0.023500	+16.337%	381	-7.234%
2025-01-16	0.020200	0.020200	0.020200	0.020200	-4.265%	28,398	+7.921%
2025-01-10	0.022400	0.022400	0.021100	0.021100	-23.273%	40,513	+3.318%
2025-01-06	0.027500	0.027500	0.027500	0.027500	+0.073%	15,000	-20.727%
2024-12-26	0.027480	0.027480	0.027480	0.027480	-0.723%	10,000	-20.670%
2024-12-20	0.027680	0.027680	0.027680	0.027680	-0.717%	10,000	-21.243%
2024-12-19	0.023200	0.027880	0.023200	0.027880	+27.306%	20,000	-21.808%
2024-12-18	0.023200	0.023200	0.021900	0.021900	-24.483%	26,800	-0.457%
2024-12-17	0.029000	0.029000	0.029000	0.029000	0.000%	10,000	-24.828%
2024-12-16	0.029000	0.029000	0.029000	0.029000	+3.571%	20,000	-24.828%
2024-12-13	0.028000	0.028000	0.028000	0.028000	+9.375%	29,000	-22.143%
2024-12-12	0.025600	0.025600	0.025600	0.025600	-11.724%	50,000	-14.844%
2024-12-11	0.029000	0.029000	0.029000	0.029000	0.000%	142,419	-24.828%
2024-12-10	0.029000	0.029000	0.029000	0.029000	0.000%	25,000	-24.828%
2024-12-09	0.029000	0.029000	0.029000	0.029000	+16.000%	8,000	-24.828%
2024-12-04	0.025000	0.025000	0.025000	0.025000	0.000%	224,137	-12.800%
2024-12-03	0.025000	0.025000	0.025000	0.025000	-10.714%	804,301	-12.800%
2024-12-02	0.027000	0.028000	0.027000	0.028000	-2.778%	6,800	-22.143%
2024-11-20	0.028800	0.028800	0.028800	0.028800	-3.356%	17,000	-24.306%
2024-11-14	0.029800	0.029800	0.029800	0.029800	-1.974%	10,000	-26.846%
2024-11-12	0.029900	0.030400	0.029900	0.030400	+12.593%	20,000	-28.289%
2024-11-07	0.027000	0.027000	0.027000	0.027000	-15.625%	85,000	-19.259%
2024-11-05	0.037000	0.037000	0.032000	0.032000	-13.747%	20,500	-31.875%
2024-11-04	0.036000	0.037100	0.036000	0.037100	+22.039%	2,165,000	-41.240%
2024-10-24	0.030400	0.030400	0.030400	0.030400	-7.879%	10,000	-28.289%
2024-09-23	0.033000	0.033000	0.033000	0.033000	0.000%	100,000	-33.939%
2024-09-20	0.032000	0.033000	0.032000	0.033000	+2.804%	402,500	-33.939%
2024-09-17	0.031900	0.032100	0.031300	0.032100	-13.243%	101,400	-32.087%
2024-09-16	0.031100	0.040000	0.030925	0.037000	+1.370%	893,333	-41.081%
2024-09-13	0.034550	0.036500	0.034550	0.036500	+21.667%	14,500	-40.274%
2024-09-11	0.030000	0.030000	0.030000	0.030000	-9.091%	1,181,956	-27.333%
2024-09-05	0.033000	0.033000	0.033000	0.033000	+3.125%	15,625	-33.939%
2024-08-29	0.032000	0.032000	0.032000	0.032000	+6.667%	688,753	-31.875%
2024-08-27	0.030000	0.030000	0.030000	0.030000	0.000%	650,000	-27.333%
2024-08-26	0.030000	0.030000	0.030000	0.030000	-14.286%	7,000	-27.333%
2024-08-23	0.050000	0.050000	0.035000	0.035000	-27.909%	205,950	-37.714%
2024-08-22	0.032800	0.048550	0.032800	0.048550	+58.143%	925,000	-55.098%
2024-08-21	0.030700	0.030700	0.030700	0.030700	-2.540%	10,000	-28.990%
2024-08-19	0.031500	0.031500	0.031500	0.031500	-10.000%	124,000	-30.794%
2024-08-15	0.035000	0.035000	0.035000	0.035000	-12.500%	14,000	-37.714%
2024-08-12	0.040000	0.040000	0.040000	0.040000	-4.762%	122,500	-45.500%
2024-08-09	0.042000	0.042000	0.042000	0.042000	+5.000%	10,000	-48.095%
2024-08-08	0.040000	0.040000	0.040000	0.040000	-11.111%	100,000	-45.500%
2024-08-05	0.040000	0.045000	0.040000	0.045000	0.000%	75,000	-51.556%
2024-08-02	0.045000	0.045000	0.043000	0.045000	-1.316%	299,649	-51.556%
2024-07-31	0.046000	0.046000	0.045600	0.045600	-8.800%	210,000	-52.193%
2024-07-30	0.050000	0.055000	0.050000	0.050000	0.000%	136,000	-56.400%
2024-07-29	0.050000	0.050000	0.050000	0.050000	0.000%	100,000	-56.400%
2024-07-26	0.060000	0.060000	0.043000	0.050000	-9.091%	275,000	-56.400%
2024-07-25	0.057000	0.057000	0.055000	0.055000	-8.333%	30,526	-60.364%
2024-07-23	0.055000	0.064000	0.055000	0.060000	0.000%	244,500	-63.667%
2024-07-22	0.059000	0.060000	0.059000	0.060000	+1.695%	148,325	-63.667%
2024-07-18	0.055000	0.065000	0.055000	0.059000	-1.667%	391,156	-63.051%
2024-07-17	0.055000	0.060000	0.055000	0.060000	0.000%	19,766	-63.667%
2024-07-16	0.050000	0.060000	0.050000	0.060000	-14.286%	287,500	-63.667%
2024-07-15	0.060000	0.070000	0.050000	0.070000	0.000%	131,000	-68.857%
2024-07-12	0.051000	0.070000	0.051000	0.070000	+59.091%	8,750	-68.857%
2024-07-11	0.044000	0.044000	0.044000	0.044000	-8.333%	30,000	-50.455%
2024-07-09	0.048000	0.048000	0.048000	0.048000	+33.333%	100,000	-54.583%
2024-06-26	0.036000	0.036000	0.036000	0.036000	-10.000%	100,000	-39.444%
2024-06-24	0.040000	0.040000	0.040000	0.040000	0.000%	8,900	-45.500%
2024-06-18	0.040000	0.040000	0.040000	0.040000	0.000%	1,000	-45.500%
2024-06-17	0.031000	0.040000	0.031000	0.040000	+33.333%	130,000	-45.500%
2024-06-06	0.030000	0.030000	0.030000	0.030000	-6.250%	200,000	-27.333%
2024-06-03	0.032000	0.032000	0.032000	0.032000	+6.667%	100,000	-31.875%
2024-05-17	0.030000	0.030000	0.030000	0.030000	0.000%	100,000	-27.333%
2024-05-13	0.030000	0.030000	0.030000	0.030000	+11.524%	166,666	-27.333%
2024-04-24	0.026900	0.026900	0.026900	0.026900	0.000%	185,000	-18.959%
2024-04-16	0.026900	0.026900	0.026900	0.026900	0.000%	185,000	-18.959%
2024-03-12	0.026500	0.027000	0.026500	0.026900	+0.373%	1,000,000	-18.959%
2024-03-11	0.026000	0.026900	0.025900	0.026800	0.000%	2,142,814	-18.657%

.dark-mode .xfpGbG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xfpGbG{ color: #333333; background-color: white; border: 2px solid #333333; }ACIXFACARIX ABstock OTC

ACIXF
ACARIX AB
stock OTC