Acuren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	14.40	14.86	14.19	14.49	14.49	1.33%	2,929,857
Sep 25, 2025	14.04	14.40	13.57	14.30	14.30	2.73%	2,194,349
Sep 24, 2025	14.51	14.59	13.85	13.92	13.92	-3.33%	2,223,322
Sep 23, 2025	14.13	14.72	13.86	14.40	14.40	2.93%	3,669,708
Sep 22, 2025	14.27	14.38	13.20	13.99	13.99	-2.85%	6,315,971
Sep 19, 2025	14.51	14.66	13.88	14.40	14.40	7.06%	10,899,525
Sep 18, 2025	10.93	13.77	10.85	13.45	13.45	22.94%	22,419,452
Sep 17, 2025	11.18	11.27	10.90	10.94	10.94	-1.71%	1,344,775
Sep 16, 2025	11.27	11.40	11.12	11.13	11.13	-1.50%	1,329,071
Sep 15, 2025	11.50	11.63	11.28	11.30	11.30	-0.70%	1,173,258
Sep 12, 2025	11.45	11.64	11.33	11.38	11.38	-0.78%	866,481
Sep 11, 2025	11.40	11.62	11.30	11.47	11.47	1.41%	1,338,133
Sep 10, 2025	11.64	11.70	11.26	11.31	11.31	-3.25%	2,302,374
Sep 9, 2025	11.73	11.81	11.57	11.69	11.69	-0.09%	1,126,127
Sep 8, 2025	11.45	11.78	11.27	11.70	11.70	2.63%	1,536,571
Sep 5, 2025	11.27	11.58	11.09	11.40	11.40	0.62%	2,089,346
Sep 4, 2025	11.25	11.45	11.17	11.33	11.33	0.89%	1,204,127
Sep 3, 2025	11.12	11.30	11.06	11.23	11.23	0.63%	1,881,966
Sep 2, 2025	11.15	11.39	10.77	11.16	11.16	-0.98%	1,419,548
Aug 29, 2025	11.06	11.28	10.96	11.27	11.27	2.08%	1,575,812
Aug 28, 2025	11.13	11.26	10.84	11.04	11.04	4.15%	2,435,535
Aug 27, 2025	10.72	10.78	10.49	10.60	10.60	-1.40%	1,725,881
Aug 26, 2025	10.52	10.82	10.41	10.75	10.75	1.42%	1,546,851
Aug 25, 2025	10.51	10.95	10.44	10.60	10.60	0.86%	1,776,520
Aug 22, 2025	10.30	10.72	10.30	10.51	10.51	2.64%	3,182,435
Aug 21, 2025	9.99	10.35	9.77	10.24	10.24	1.99%	1,517,247
Aug 20, 2025	9.90	10.08	9.89	10.04	10.04	0.90%	1,718,574
Aug 19, 2025	9.89	9.96	9.73	9.95	9.95	2.26%	1,610,871
Aug 18, 2025	9.76	10.07	9.71	9.73	9.73	-0.71%	2,079,419
Aug 15, 2025	9.70	9.84	9.45	9.80	9.80	3.27%	2,172,383
Aug 14, 2025	9.66	9.96	9.40	9.49	9.49	-1.35%	2,703,357
Aug 13, 2025	9.49	9.66	9.27	9.62	9.62	2.34%	2,082,974
Aug 12, 2025	9.40	9.67	9.24	9.40	9.40	2.06%	2,747,844
Aug 11, 2025	9.40	9.59	9.00	9.21	9.21	-1.71%	3,004,561
Aug 8, 2025	9.84	9.99	9.37	9.37	9.37	-3.50%	3,242,388
Aug 7, 2025	9.98	10.20	9.71	9.71	9.71	-3.09%	3,685,690
Aug 6, 2025	10.58	10.58	10.02	10.02	10.02	-4.48%	4,865,353
Aug 5, 2025	10.35	10.57	10.28	10.49	10.49	-0.10%	11,874,130
Aug 4, 2025	10.72	10.79	10.18	10.50	10.50	-4.81%	5,363,460
Aug 1, 2025	11.16	11.19	10.52	11.03	11.03	-0.54%	5,567,810
Jul 31, 2025	11.33	11.68	11.03	11.09	11.09	-3.14%	3,483,765
Jul 30, 2025	11.33	11.48	11.26	11.45	11.45	1.60%	1,219,379
Jul 29, 2025	11.48	11.48	10.88	11.27	11.27	0.18%	2,128,399
Jul 28, 2025	11.79	11.89	11.19	11.25	11.25	-5.14%	1,739,838
Jul 25, 2025	12.00	12.00	11.74	11.86	11.86	-0.67%	897,570
Jul 24, 2025	11.81	12.04	11.77	11.94	11.94	1.10%	840,574
Jul 23, 2025	11.91	11.95	11.76	11.81	11.81	-	1,163,423
Jul 22, 2025	11.56	11.83	11.55	11.81	11.81	1.90%	1,112,270
Jul 21, 2025	11.62	11.74	11.50	11.59	11.59	-	1,128,632
Jul 18, 2025	12.01	12.01	11.54	11.59	11.59	-2.52%	1,313,286