Acrobiosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	45.01	45.55	44.25	45.49	45.49	-0.11%	2,702,035
Apr 28, 2026	46.04	46.73	45.26	45.54	45.54	-1.45%	2,960,740
Apr 27, 2026	45.90	46.50	45.50	46.21	46.21	0.63%	2,265,047
Apr 24, 2026	45.93	46.57	45.30	45.92	45.92	-0.61%	2,804,387
Apr 23, 2026	47.81	47.81	45.80	46.20	46.20	-3.75%	3,751,023
Apr 22, 2026	46.55	48.49	46.36	48.00	48.00	3.67%	5,112,383
Apr 21, 2026	47.29	47.43	46.02	46.30	46.30	-2.53%	4,525,685
Apr 20, 2026	47.89	48.70	47.33	47.50	47.50	-1.17%	3,563,537
Apr 17, 2026	48.74	49.30	47.96	48.06	48.06	-2.38%	3,841,037
Apr 16, 2026	49.79	50.25	48.89	49.23	49.23	-2.13%	5,171,862
Apr 15, 2026	50.41	51.68	49.32	50.30	50.30	1.04%	8,973,128
Apr 14, 2026	48.23	50.39	47.50	49.78	49.78	3.24%	5,071,251
Apr 13, 2026	48.90	49.33	47.75	48.22	48.22	-1.33%	3,651,417
Apr 10, 2026	46.87	50.00	46.62	48.87	48.87	4.87%	7,000,024
Apr 9, 2026	46.83	47.38	45.84	46.60	46.60	-1.15%	4,001,982
Apr 8, 2026	46.37	47.34	46.13	47.14	47.14	3.83%	5,845,224
Apr 7, 2026	45.44	47.18	44.62	45.40	45.40	-0.35%	4,845,367
Apr 3, 2026	48.37	48.44	45.56	45.56	45.56	-6.08%	6,759,755
Apr 2, 2026	50.00	50.00	47.73	48.51	48.51	-1.26%	8,500,960
Apr 1, 2026	43.99	50.97	43.78	49.13	49.13	12.22%	12,795,495
Mar 31, 2026	42.38	44.57	42.27	43.78	43.78	2.94%	5,100,930
Mar 30, 2026	41.97	42.84	41.76	42.53	42.53	0.47%	2,595,590
Mar 27, 2026	40.03	42.39	39.91	42.33	42.33	4.42%	3,511,068
Mar 26, 2026	41.02	41.68	40.30	40.54	40.54	-1.00%	2,257,922
Mar 25, 2026	41.07	41.44	40.61	40.95	40.95	0.05%	2,557,939
Mar 24, 2026	40.38	40.93	39.70	40.93	40.93	3.44%	2,822,653
Mar 23, 2026	40.58	41.31	39.12	39.57	39.57	-4.77%	3,300,658
Mar 20, 2026	42.32	43.10	41.52	41.55	41.55	-1.63%	2,679,367
Mar 19, 2026	43.60	43.88	42.07	42.24	42.24	-3.80%	3,515,688
Mar 18, 2026	43.77	43.98	43.20	43.91	43.91	0.83%	2,084,629
Mar 17, 2026	44.36	44.87	43.50	43.55	43.55	-1.76%	2,356,039
Mar 16, 2026	44.86	44.95	43.84	44.33	44.33	-1.18%	3,027,554
Mar 13, 2026	45.33	45.75	44.57	44.86	44.86	-1.30%	2,661,186
Mar 12, 2026	45.57	46.96	45.01	45.45	45.45	0.51%	4,831,724
Mar 11, 2026	45.12	46.12	44.93	45.22	45.22	0.89%	4,266,778
Mar 10, 2026	44.20	44.94	44.04	44.82	44.82	2.73%	3,108,260
Mar 9, 2026	44.29	44.50	43.01	43.63	43.63	-3.04%	3,563,233
Mar 6, 2026	43.30	45.06	43.22	45.00	45.00	3.71%	3,007,276
Mar 5, 2026	44.23	44.23	43.13	43.39	43.39	-0.34%	2,367,268
Mar 4, 2026	43.62	44.30	43.38	43.54	43.54	-0.84%	2,649,271
Mar 3, 2026	45.20	45.87	43.80	43.91	43.91	-2.68%	4,296,459
Mar 2, 2026	47.28	47.68	44.93	45.12	45.12	-6.27%	6,612,972
Feb 27, 2026	48.35	48.91	47.80	48.14	48.14	-0.68%	3,836,186
Feb 26, 2026	49.32	49.32	48.20	48.47	48.47	-1.74%	3,118,604
Feb 25, 2026	49.32	49.70	48.97	49.33	49.33	0.02%	2,873,472
Feb 24, 2026	50.00	50.29	49.22	49.32	49.32	-1.52%	2,762,266
Feb 13, 2026	50.32	51.97	50.01	50.08	50.08	-1.22%	3,292,485
Feb 12, 2026	50.33	52.78	50.27	50.70	50.70	0.94%	6,016,447
Feb 11, 2026	49.47	50.65	49.39	50.23	50.23	1.43%	2,657,029
Feb 10, 2026	50.27	50.56	49.02	49.52	49.52	-1.45%	3,407,751
Feb 9, 2026	49.94	50.98	49.28	50.25	50.25	1.17%	3,738,714
Feb 6, 2026	49.50	50.27	49.21	49.67	49.67	0.18%	3,009,356
Feb 5, 2026	50.50	51.02	49.23	49.58	49.58	-2.31%	3,709,730
Feb 4, 2026	52.08	52.08	50.16	50.75	50.75	-2.67%	3,529,360
Feb 3, 2026	52.55	53.39	51.50	52.14	52.14	0.23%	3,795,110
Feb 2, 2026	55.65	55.67	52.02	52.02	52.02	-6.52%	4,801,521
Jan 30, 2026	57.69	58.39	54.61	55.65	55.65	-3.23%	5,491,189
Jan 29, 2026	57.35	59.37	56.23	57.51	57.51	-1.15%	3,364,996
Jan 28, 2026	62.00	62.00	58.00	58.18	58.18	-10.57%	5,736,499
Jan 27, 2026	61.95	65.10	60.08	65.06	65.06	-6.19%	6,979,371
Jan 26, 2026	61.80	71.49	61.80	69.35	69.35	12.58%	7,586,978
Jan 23, 2026	62.82	63.21	61.12	61.60	61.60	-1.63%	1,833,917
Jan 22, 2026	62.75	63.88	61.80	62.62	62.62	-0.05%	1,588,230
Jan 21, 2026	60.50	63.33	60.46	62.65	62.65	2.77%	1,727,413
Jan 20, 2026	60.84	62.18	60.60	60.96	60.96	0.40%	1,687,201
Jan 19, 2026	61.49	62.43	60.59	60.72	60.72	-1.25%	1,958,610
Jan 16, 2026	60.40	61.63	59.67	61.49	61.49	1.64%	1,711,220
Jan 15, 2026	59.50	61.69	59.47	60.50	60.50	0.90%	2,264,424
Jan 14, 2026	59.61	62.45	59.35	59.96	59.96	0.20%	2,708,566
Jan 13, 2026	58.81	61.20	58.68	59.84	59.84	1.77%	2,687,889
Jan 12, 2026	59.52	59.54	57.81	58.80	58.80	-0.39%	1,782,584
Jan 9, 2026	57.99	59.16	57.49	59.03	59.03	2.31%	1,569,655
Jan 8, 2026	57.69	58.50	57.32	57.70	57.70	0.12%	1,315,964
Jan 7, 2026	56.16	59.35	56.12	57.63	57.63	1.96%	2,745,652
Jan 6, 2026	56.44	56.80	54.68	56.52	56.52	0.52%	2,250,967
Jan 5, 2026	53.97	57.21	53.21	56.23	56.23	4.13%	2,797,472
Dec 31, 2025	52.85	54.10	52.39	54.00	54.00	2.39%	1,155,340
Dec 30, 2025	52.85	53.48	52.74	52.74	52.74	-0.64%	798,900
Dec 29, 2025	53.90	54.08	52.93	53.08	53.08	-1.89%	1,425,235
Dec 26, 2025	55.21	55.30	53.88	54.10	54.10	-2.05%	856,910
Dec 25, 2025	54.14	55.81	53.75	55.23	55.23	1.56%	1,401,390
Dec 24, 2025	52.16	54.46	51.78	54.38	54.38	4.04%	2,000,540
Dec 23, 2025	52.50	52.81	51.86	52.27	52.27	-1.30%	1,358,130
Dec 22, 2025	53.07	53.30	52.47	52.96	52.96	-0.21%	1,015,330
Dec 19, 2025	52.45	53.93	52.42	53.07	53.07	1.26%	1,335,239
Dec 18, 2025	51.98	53.21	51.65	52.41	52.41	0.54%	1,620,299
Dec 17, 2025	52.27	52.62	50.81	52.13	52.13	-0.29%	2,405,170
Dec 16, 2025	52.82	53.13	52.14	52.28	52.28	-0.82%	1,204,900
Dec 15, 2025	54.16	54.28	52.71	52.71	52.71	-2.70%	1,579,859
Dec 12, 2025	54.46	54.60	53.55	54.17	54.17	-0.07%	985,715
Dec 11, 2025	55.60	55.60	54.11	54.21	54.21	-1.63%	1,149,718
Dec 10, 2025	54.01	55.27	53.51	55.11	55.11	1.92%	1,418,884
Dec 9, 2025	55.26	55.30	53.60	54.07	54.07	-2.47%	2,169,690
Dec 8, 2025	55.83	56.21	54.61	55.44	55.44	-0.11%	1,201,594
Dec 5, 2025	54.82	56.00	54.82	55.50	55.50	1.24%	1,604,887
Dec 4, 2025	55.88	55.88	54.52	54.82	54.82	-1.67%	1,294,253
Dec 3, 2025	55.10	56.00	55.10	55.75	55.75	0.80%	1,220,364
Dec 2, 2025	56.42	56.55	54.98	55.31	55.31	-1.97%	2,026,857
Dec 1, 2025	58.45	58.75	56.05	56.42	56.42	-3.65%	2,352,083
Nov 28, 2025	58.53	59.20	57.90	58.56	58.56	-0.24%	716,001