Acen Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.41	2.41	2.38	2.39	2.39	-	3,340,000
Dec 4, 2025	2.44	2.44	2.36	2.39	2.39	-1.65%	8,816,000
Dec 3, 2025	2.45	2.50	2.42	2.43	2.43	-0.82%	6,973,000
Dec 2, 2025	2.48	2.48	2.42	2.45	2.45	-1.21%	6,556,000
Dec 1, 2025	2.54	2.56	2.46	2.48	2.48	-1.20%	9,870,000
Nov 28, 2025	2.46	2.54	2.43	2.51	2.51	2.03%	35,365,000
Nov 27, 2025	2.47	2.48	2.40	2.46	2.46	-	3,635,000
Nov 26, 2025	2.49	2.49	2.40	2.46	2.46	-	10,537,000
Nov 25, 2025	2.42	2.50	2.41	2.46	2.46	1.65%	31,383,000
Nov 24, 2025	2.40	2.46	2.40	2.42	2.42	0.83%	20,920,000
Nov 21, 2025	2.37	2.42	2.33	2.40	2.40	1.27%	11,945,000
Nov 20, 2025	2.45	2.45	2.35	2.37	2.37	-3.27%	9,002,000
Nov 19, 2025	2.31	2.46	2.31	2.45	2.45	5.60%	26,126,000
Nov 18, 2025	2.43	2.43	2.31	2.32	2.32	-5.69%	9,271,000
Nov 17, 2025	2.25	2.47	2.21	2.46	2.46	6.96%	23,848,000
Nov 14, 2025	2.26	2.33	2.22	2.30	2.30	0.44%	5,067,000
Nov 13, 2025	2.31	2.31	2.26	2.29	2.29	-0.87%	1,959,000
Nov 12, 2025	2.25	2.33	2.25	2.31	2.31	2.67%	2,698,000
Nov 11, 2025	2.26	2.31	2.18	2.25	2.25	-0.44%	10,387,000
Nov 10, 2025	2.35	2.35	2.26	2.26	2.26	-3.83%	5,380,000
Nov 7, 2025	2.39	2.40	2.30	2.35	2.35	-1.67%	3,315,000
Nov 6, 2025	2.36	2.44	2.33	2.39	2.39	1.70%	4,143,000
Nov 5, 2025	2.38	2.40	2.31	2.35	2.35	-	3,916,000
Nov 4, 2025	2.35	2.37	2.31	2.35	2.35	0.86%	3,960,000
Nov 3, 2025	2.32	2.34	2.24	2.33	2.33	0.43%	5,325,000
Oct 30, 2025	2.32	2.34	2.29	2.32	2.32	-	4,580,000
Oct 29, 2025	2.32	2.35	2.29	2.32	2.32	-	5,264,000
Oct 28, 2025	2.28	2.35	2.28	2.32	2.32	-	2,350,000
Oct 27, 2025	2.36	2.36	2.27	2.32	2.32	-2.11%	8,557,000
Oct 24, 2025	2.41	2.44	2.34	2.37	2.37	-2.07%	9,982,000
Oct 23, 2025	2.46	2.46	2.39	2.42	2.42	-1.63%	3,612,000
Oct 22, 2025	2.43	2.47	2.39	2.46	2.46	1.23%	7,718,000
Oct 21, 2025	2.47	2.47	2.40	2.43	2.43	-1.62%	7,482,000
Oct 20, 2025	2.38	2.49	2.35	2.47	2.47	3.78%	14,919,000
Oct 17, 2025	2.37	2.38	2.35	2.38	2.38	0.85%	3,085,000
Oct 16, 2025	2.38	2.41	2.32	2.36	2.36	-0.42%	6,468,000
Oct 15, 2025	2.47	2.47	2.37	2.37	2.37	-2.87%	8,003,000
Oct 14, 2025	2.40	2.46	2.38	2.44	2.44	1.67%	6,203,000
Oct 13, 2025	2.34	2.40	2.33	2.40	2.40	0.42%	11,422,000
Oct 10, 2025	2.40	2.41	2.33	2.39	2.39	-1.65%	9,886,000
Oct 9, 2025	2.47	2.47	2.38	2.43	2.43	-1.62%	11,299,000
Oct 8, 2025	2.51	2.52	2.44	2.47	2.47	-1.20%	29,696,000
Oct 7, 2025	2.47	2.54	2.47	2.50	2.50	1.21%	10,204,000
Oct 6, 2025	2.47	2.56	2.41	2.47	2.47	0.41%	18,064,000
Oct 3, 2025	2.44	2.47	2.42	2.46	2.46	0.82%	8,376,000
Oct 2, 2025	2.41	2.49	2.40	2.44	2.44	0.83%	11,896,000
Oct 1, 2025	2.38	2.46	2.38	2.42	2.42	2.98%	6,308,000
Sep 30, 2025	2.44	2.44	2.35	2.35	2.35	-3.69%	12,710,000
Sep 29, 2025	2.43	2.53	2.42	2.44	2.44	0.41%	20,903,000
Sep 26, 2025	2.28	2.44	2.27	2.43	2.43	6.58%	44,728,000