Acteos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	-
Apr 24, 2026	0.87	0.88	0.87	0.87	0.87	-	-
Apr 23, 2026	0.86	0.88	0.86	0.87	0.87	-	-
Apr 22, 2026	0.88	0.88	0.87	0.87	0.87	-0.23%	-
Apr 21, 2026	0.86	0.88	0.86	0.87	0.87	1.39%	-
Apr 20, 2026	0.85	0.87	0.85	0.86	0.86	-	-
Apr 17, 2026	0.86	0.87	0.86	0.86	0.86	-	-
Apr 16, 2026	0.85	0.87	0.85	0.86	0.86	1.17%	-
Apr 15, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	-
Apr 14, 2026	0.84	0.87	0.84	0.86	0.86	1.89%	-
Apr 13, 2026	0.83	0.85	0.83	0.85	0.85	0.24%	-
Apr 10, 2026	0.85	0.85	0.84	0.84	0.84	0.24%	-
Apr 9, 2026	0.83	0.85	0.83	0.84	0.84	-	-
Apr 8, 2026	0.83	0.85	0.83	0.84	0.84	6.31%	-
Apr 7, 2026	0.85	0.87	0.79	0.79	0.79	-7.04%	-
Apr 2, 2026	0.80	0.86	0.80	0.85	0.85	3.65%	-
Apr 1, 2026	0.82	0.84	0.82	0.82	0.82	-	-
Mar 31, 2026	0.83	0.83	0.82	0.82	0.82	-	-
Mar 30, 2026	0.82	0.83	0.82	0.82	0.82	-	-
Mar 27, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	-
Mar 26, 2026	0.83	0.84	0.83	0.83	0.83	-0.72%	-
Mar 25, 2026	0.82	0.85	0.82	0.84	0.84	1.70%	-
Mar 24, 2026	0.82	0.86	0.82	0.82	0.82	-0.72%	-
Mar 23, 2026	0.79	0.88	0.79	0.83	0.83	3.23%	-
Mar 20, 2026	0.82	0.83	0.80	0.80	0.80	-2.19%	-
Mar 19, 2026	0.86	0.86	0.82	0.82	0.82	0.98%	-
Mar 18, 2026	0.86	0.86	0.81	0.81	0.81	-4.46%	-
Mar 17, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	-
Mar 16, 2026	0.82	0.87	0.82	0.86	0.86	5.64%	-
Mar 13, 2026	0.82	0.84	0.81	0.82	0.82	0.25%	-
Mar 12, 2026	0.82	0.82	0.81	0.81	0.81	-0.25%	-
Mar 11, 2026	0.82	0.82	0.81	0.82	0.82	0.25%	-
Mar 10, 2026	0.82	0.83	0.81	0.81	0.81	-0.97%	-
Mar 9, 2026	0.79	0.83	0.79	0.82	0.82	0.49%	-
Mar 6, 2026	0.82	0.84	0.82	0.82	0.82	-	-
Mar 5, 2026	0.76	0.84	0.76	0.82	0.82	7.35%	-
Mar 4, 2026	0.82	0.85	0.76	0.76	0.76	-7.30%	-
Mar 3, 2026	0.86	0.89	0.82	0.82	0.82	-5.30%	-
Mar 2, 2026	0.90	0.91	0.87	0.87	0.87	-4.62%	-
Feb 27, 2026	0.91	0.92	0.91	0.91	0.91	-	-
Feb 26, 2026	0.91	0.92	0.91	0.91	0.91	-	-
Feb 25, 2026	0.91	0.92	0.91	0.91	0.91	-	-
Feb 24, 2026	0.90	0.92	0.90	0.91	0.91	1.56%	-
Feb 23, 2026	0.92	0.93	0.90	0.90	0.90	-2.61%	-
Feb 20, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Feb 19, 2026	0.91	0.94	0.91	0.92	0.92	0.88%	-
Feb 18, 2026	0.93	0.95	0.91	0.91	0.91	-1.94%	-
Feb 17, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	-
Feb 16, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Feb 13, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Feb 12, 2026	0.91	0.93	0.91	0.92	0.92	0.88%	-
Feb 11, 2026	0.92	0.93	0.91	0.91	0.91	-0.87%	-
Feb 10, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Feb 9, 2026	0.90	0.93	0.90	0.92	0.92	2.22%	-
Feb 6, 2026	0.91	0.94	0.90	0.90	0.90	-1.32%	-
Feb 5, 2026	0.93	0.93	0.91	0.91	0.91	-1.94%	-
Feb 4, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	-
Feb 3, 2026	0.91	0.93	0.91	0.92	0.92	0.88%	-
Feb 2, 2026	0.92	0.94	0.91	0.91	0.91	-1.94%	-
Jan 30, 2026	0.92	0.95	0.92	0.93	0.93	0.43%	-
Jan 29, 2026	0.92	0.95	0.92	0.93	0.93	-	-
Jan 28, 2026	0.91	0.93	0.91	0.93	0.93	1.76%	-
Jan 27, 2026	0.91	0.92	0.91	0.91	0.91	-	-
Jan 26, 2026	0.90	0.94	0.90	0.91	0.91	1.11%	-
Jan 23, 2026	0.89	0.92	0.89	0.90	0.90	0.90%	-
Jan 22, 2026	0.91	0.93	0.89	0.89	0.89	-1.98%	-
Jan 21, 2026	0.91	0.92	0.91	0.91	0.91	-	-
Jan 20, 2026	0.91	0.93	0.91	0.91	0.91	-0.66%	-
Jan 19, 2026	0.92	0.93	0.92	0.92	0.92	-0.43%	-
Jan 16, 2026	0.92	0.93	0.92	0.92	0.92	-0.22%	-
Jan 15, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Jan 14, 2026	0.93	0.93	0.92	0.92	0.92	0.22%	-
Jan 13, 2026	0.92	0.93	0.92	0.92	0.92	-	-
Jan 12, 2026	0.93	0.93	0.92	0.92	0.92	-1.50%	-
Jan 9, 2026	0.94	0.94	0.92	0.93	0.93	-0.21%	-
Jan 8, 2026	0.92	0.94	0.92	0.94	0.94	1.08%	-
Jan 7, 2026	0.93	0.95	0.93	0.93	0.93	-0.64%	-
Jan 6, 2026	0.93	0.94	0.92	0.93	0.93	0.87%	-
Jan 5, 2026	0.94	0.94	0.92	0.92	0.92	-0.65%	-
Jan 2, 2026	0.98	0.98	0.93	0.93	0.93	7.39%	-
Dec 30, 2025	0.87	0.87	0.87	0.87	0.87	2.61%	-
Dec 29, 2025	0.84	0.84	0.84	0.84	0.84	-1.17%	-
Dec 23, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 22, 2025	0.85	0.85	0.85	0.85	0.85	-0.23%	-
Dec 19, 2025	0.86	0.86	0.86	0.86	0.86	0.23%	-
Dec 18, 2025	0.85	0.85	0.85	0.85	0.85	2.40%	-
Dec 17, 2025	0.83	0.83	0.83	0.83	0.83	-0.71%	-
Dec 16, 2025	0.84	0.84	0.84	0.84	0.84	-3.23%	-
Dec 15, 2025	0.87	0.87	0.87	0.87	0.87	-2.03%	-
Dec 12, 2025	0.89	0.89	0.89	0.89	0.89	0.23%	-
Dec 11, 2025	0.88	0.88	0.88	0.88	0.88	-3.28%	-
Dec 10, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Dec 9, 2025	0.91	0.94	0.91	0.91	0.91	-1.72%	-
Dec 8, 2025	0.91	0.94	0.91	0.93	0.93	1.75%	-
Dec 5, 2025	0.91	0.94	0.91	0.91	0.91	-2.56%	-
Dec 4, 2025	0.92	0.95	0.92	0.94	0.94	1.52%	-
Dec 3, 2025	0.92	0.95	0.92	0.92	0.92	-	-
Dec 2, 2025	0.93	0.95	0.92	0.92	0.92	-0.65%	-
Dec 1, 2025	0.92	0.95	0.92	0.93	0.93	-2.11%	-
Nov 28, 2025	0.93	0.95	0.93	0.95	0.95	-0.42%	-