American Clean Resources Group, Inc. (ACRG)
OTCMKTS
· Delayed Price · Currency is USD
8.00
-1.00 (-11.11%)
At close: Mar 5, 2026
ACRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.01 | 9.00 | 8.01 | 9.00 | 9.00 | 12.36% | 683 |
| Feb 27, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% | 1,550 |
| Feb 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 59.80% | 200 |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | 540 |
| Feb 20, 2026 | 6.00 | 6.00 | 3.10 | 6.00 | 6.00 | -12.66% | 4,035 |
| Feb 17, 2026 | 8.00 | 8.00 | 6.87 | 6.87 | 6.87 | -21.49% | 300 |
| Feb 13, 2026 | 12.00 | 12.00 | 8.75 | 8.75 | 8.75 | -20.45% | 2,316 |
| Feb 12, 2026 | 9.25 | 11.00 | 8.75 | 11.00 | 11.00 | 18.92% | 810 |
| Feb 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -7.50% | 1,010 |
| Feb 9, 2026 | 9.90 | 10.00 | 9.80 | 10.00 | 10.00 | 8.70% | 640 |
| Feb 6, 2026 | 9.39 | 9.50 | 8.85 | 9.20 | 9.20 | 3.37% | 4,700 |
| Feb 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -11.00% | 100 |
| Feb 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,188 |
| Jan 30, 2026 | 8.85 | 10.00 | 8.85 | 10.00 | 10.00 | 3.09% | 450 |
| Jan 29, 2026 | 10.00 | 12.00 | 9.70 | 9.70 | 9.70 | -3.00% | 650 |
| Jan 28, 2026 | 8.16 | 10.00 | 3.00 | 10.00 | 10.00 | 14.42% | 1,434 |
| Jan 27, 2026 | 8.00 | 8.74 | 8.00 | 8.74 | 8.74 | 4.67% | 338 |
| Jan 26, 2026 | 9.25 | 9.95 | 8.30 | 8.35 | 8.35 | -16.50% | 2,397 |
| Jan 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 19.76% | 100 |
| Jan 22, 2026 | 8.99 | 8.99 | 8.35 | 8.35 | 8.35 | -7.12% | 2,893 |
| Jan 21, 2026 | 8.98 | 8.99 | 8.98 | 8.99 | 8.99 | 0.33% | 2,042 |
| Jan 20, 2026 | 8.30 | 10.10 | 8.30 | 8.96 | 8.96 | 8.21% | 3,962 |
| Jan 16, 2026 | 8.75 | 11.00 | 8.28 | 8.28 | 8.28 | 0.36% | 5,070 |
| Jan 15, 2026 | 7.49 | 8.25 | 7.49 | 8.25 | 8.25 | 24.43% | 2,200 |
| Jan 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 3.76% | 320 |
| Jan 13, 2026 | 5.00 | 6.40 | 5.00 | 6.39 | 6.39 | 59.75% | 11,834 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | 14.29% | 1,130 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -30.69% | 54,622 |
| Jan 8, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 12.22% | 2,333 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 354 |
| Dec 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 260 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -1.84% | 662 |
| Dec 26, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 800 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 2.30% | 1,543 |
| Dec 19, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -4.20% | 1,727 |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 163 |
| Dec 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2,201 |
| Dec 8, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 0.20% | 1,820 |
| Dec 5, 2025 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | - | 2,552 |
| Dec 4, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | 336 |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 600 |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | 1,185 |
| Nov 28, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 152.00% | 791 |
| Nov 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 129 |
| Nov 21, 2025 | 2.50 | 2.50 | 2.00 | 2.00 | 2.00 | -20.00% | 1,149 |
| Nov 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 21.95% | 1,287 |
| Nov 18, 2025 | 2.40 | 2.40 | 2.05 | 2.05 | 2.05 | -14.58% | 1,920 |
| Nov 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,000 |
| Nov 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 19.40% | 768 |
| Nov 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 460 |
| Oct 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Sep 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 174 |