Acorn Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.00	18.69	17.45	17.60	-	-2.28%	8,409
Apr 27, 2026	18.01	18.01	18.01	18.01	18.01	-1.80%	2,793
Apr 24, 2026	18.04	18.34	18.04	18.34	18.34	0.77%	5,149
Apr 23, 2026	18.57	18.74	17.97	18.20	18.20	-2.47%	12,337
Apr 22, 2026	18.49	18.88	17.51	18.66	18.66	3.90%	29,420
Apr 21, 2026	18.01	19.00	17.84	17.96	17.96	-2.23%	56,733
Apr 20, 2026	18.43	18.85	18.01	18.37	18.37	1.10%	5,030
Apr 17, 2026	18.43	18.49	18.17	18.17	18.17	-2.36%	4,615
Apr 16, 2026	18.85	18.85	18.50	18.61	18.61	-0.75%	2,526
Apr 15, 2026	18.86	18.86	18.75	18.75	18.75	-0.74%	936
Apr 14, 2026	19.53	19.73	18.74	18.89	18.89	-3.33%	8,951
Apr 13, 2026	18.22	19.54	17.81	19.54	19.54	7.24%	14,967
Apr 10, 2026	18.69	18.79	18.22	18.22	18.22	-0.11%	6,230
Apr 9, 2026	18.02	18.87	17.48	18.24	18.24	-0.16%	18,475
Apr 8, 2026	18.51	18.51	17.50	18.27	18.27	6.78%	19,722
Apr 7, 2026	17.60	17.80	16.09	17.11	17.11	-3.00%	37,276
Apr 6, 2026	17.50	17.64	16.79	17.64	17.64	2.56%	41,906
Apr 2, 2026	16.07	17.45	16.00	17.20	17.20	6.34%	5,503
Apr 1, 2026	16.87	17.34	16.18	16.18	16.18	-4.85%	13,566
Mar 31, 2026	16.85	17.80	16.44	17.00	17.00	1.13%	13,993
Mar 30, 2026	18.56	18.65	16.52	16.81	16.81	-10.06%	47,973
Mar 27, 2026	19.17	19.55	18.56	18.69	18.69	-2.50%	26,704
Mar 26, 2026	18.75	19.49	18.75	19.17	19.17	2.51%	12,993
Mar 25, 2026	19.23	19.23	18.56	18.70	18.70	0.75%	9,868
Mar 24, 2026	19.17	19.25	18.00	18.56	18.56	-2.26%	33,214
Mar 23, 2026	18.44	19.17	18.02	18.99	18.99	4.80%	37,443
Mar 20, 2026	19.17	19.23	18.00	18.12	18.12	-5.08%	13,515
Mar 19, 2026	18.32	19.34	18.30	19.09	19.09	2.36%	17,627
Mar 18, 2026	20.01	20.75	18.26	18.65	18.65	-7.86%	39,395
Mar 17, 2026	20.02	20.38	19.76	20.24	20.24	1.35%	12,487
Mar 16, 2026	19.67	20.53	19.60	19.97	19.97	4.88%	5,167
Mar 13, 2026	19.40	20.55	18.96	19.04	19.04	-1.35%	22,574
Mar 12, 2026	20.12	20.12	18.90	19.30	19.30	-3.16%	17,454
Mar 11, 2026	21.35	22.14	19.93	19.93	19.93	-6.48%	57,401
Mar 10, 2026	19.38	22.00	19.08	21.31	21.31	8.17%	61,451
Mar 9, 2026	19.60	20.00	19.11	19.70	19.70	0.79%	22,655
Mar 6, 2026	18.32	20.62	18.32	19.55	19.55	6.69%	52,792
Mar 5, 2026	20.00	20.86	18.16	18.32	18.32	-15.65%	50,943
Mar 4, 2026	21.67	23.05	21.36	21.72	21.72	-3.47%	25,932
Mar 3, 2026	22.76	23.07	21.75	22.50	22.50	-1.14%	43,446
Mar 2, 2026	22.00	23.75	21.67	22.76	22.76	8.02%	33,296
Feb 27, 2026	20.88	22.17	20.70	21.07	21.07	0.72%	28,940
Feb 26, 2026	18.85	21.10	18.80	20.92	20.92	13.45%	30,207
Feb 25, 2026	17.29	18.44	16.89	18.44	18.44	7.02%	29,887
Feb 24, 2026	17.99	17.99	16.74	17.23	17.23	-0.26%	9,490
Feb 23, 2026	17.66	17.87	17.03	17.28	17.28	-1.34%	6,335
Feb 20, 2026	17.99	18.03	17.43	17.51	17.51	0.46%	15,605
Feb 19, 2026	17.50	17.50	17.04	17.43	17.43	2.23%	3,305
Feb 18, 2026	17.50	17.50	16.82	17.05	17.05	-2.57%	9,528
Feb 17, 2026	17.84	18.18	17.40	17.50	17.50	-3.79%	6,089
Feb 13, 2026	18.41	18.41	17.82	18.19	18.19	0.94%	2,787
Feb 12, 2026	19.35	19.35	17.82	18.02	18.02	-5.85%	15,842
Feb 11, 2026	18.19	19.36	17.91	19.14	19.14	5.28%	30,345
Feb 10, 2026	19.16	19.82	18.18	18.18	18.18	-4.42%	20,566
Feb 9, 2026	16.89	20.19	16.89	19.02	19.02	15.83%	25,912
Feb 6, 2026	16.51	17.63	16.20	16.42	16.42	2.63%	38,496
Feb 5, 2026	16.04	17.26	15.81	16.00	16.00	-2.91%	31,230
Feb 4, 2026	17.20	17.20	15.50	16.48	16.48	-0.12%	13,422
Feb 3, 2026	17.79	18.06	16.12	16.50	16.50	-6.88%	10,212
Feb 2, 2026	17.60	18.26	17.60	17.72	17.72	-	4,204
Jan 30, 2026	18.11	18.23	17.69	17.72	17.72	-3.06%	20,798
Jan 29, 2026	17.66	18.28	16.94	18.28	18.28	5.54%	47,158
Jan 28, 2026	17.65	18.30	17.22	17.32	17.32	-1.14%	69,007
Jan 27, 2026	18.47	18.69	16.61	17.52	17.52	-4.52%	27,121
Jan 26, 2026	18.85	18.86	17.50	18.35	18.35	-1.71%	30,900
Jan 23, 2026	18.61	18.82	17.65	18.67	18.67	-1.11%	22,073
Jan 22, 2026	18.12	19.13	17.89	18.88	18.88	4.17%	14,427
Jan 21, 2026	19.20	19.20	18.01	18.13	18.13	-4.71%	18,180
Jan 20, 2026	18.59	20.08	18.21	19.02	19.02	-	33,254
Jan 16, 2026	20.13	20.13	19.01	19.02	19.02	-4.66%	9,808
Jan 15, 2026	20.24	20.24	19.62	19.95	19.95	-0.94%	2,729
Jan 14, 2026	20.69	20.69	19.61	20.14	20.14	-2.75%	11,706
Jan 13, 2026	19.60	20.71	19.60	20.71	20.71	-0.10%	15,429
Jan 12, 2026	20.50	20.92	20.14	20.73	20.73	-1.14%	24,180
Jan 9, 2026	20.95	21.50	19.99	20.97	20.97	0.77%	76,936
Jan 8, 2026	20.75	20.95	19.50	20.81	20.81	7.05%	28,135
Jan 7, 2026	17.50	19.46	17.40	19.44	19.44	12.11%	74,962
Jan 6, 2026	19.10	19.20	17.18	17.34	17.34	-10.02%	40,919
Jan 5, 2026	15.79	20.25	15.40	19.27	19.27	26.61%	186,899
Jan 2, 2026	15.20	16.20	15.00	15.22	15.22	0.79%	45,677
Dec 31, 2025	15.30	16.01	14.85	15.10	15.10	1.14%	42,777
Dec 30, 2025	15.15	15.86	14.87	14.93	14.93	-1.91%	83,102
Dec 29, 2025	15.19	16.09	14.69	15.22	15.22	0.13%	129,752
Dec 26, 2025	15.95	16.01	14.82	15.20	15.20	-3.61%	187,608
Dec 24, 2025	15.60	16.87	15.24	15.77	15.77	0.13%	54,773
Dec 23, 2025	15.72	15.75	14.88	15.75	15.75	4.93%	21,221
Dec 22, 2025	15.50	16.05	14.86	15.01	15.01	-0.07%	42,943
Dec 19, 2025	15.43	16.14	14.45	15.02	15.02	0.81%	85,417
Dec 18, 2025	16.12	16.35	14.62	14.90	14.90	-2.99%	116,004
Dec 17, 2025	15.19	15.96	14.02	15.36	15.36	3.57%	194,905
Dec 16, 2025	15.15	16.20	14.82	14.83	14.83	-5.12%	55,469
Dec 15, 2025	15.91	17.00	14.80	15.63	15.63	-1.01%	45,050
Dec 12, 2025	16.40	16.91	15.11	15.79	15.79	-4.65%	103,157
Dec 11, 2025	16.75	17.53	16.16	16.56	16.56	-0.72%	18,712
Dec 10, 2025	16.35	16.95	15.63	16.68	16.68	-0.42%	18,310
Dec 9, 2025	15.91	16.75	15.91	16.75	16.75	5.28%	12,837
Dec 8, 2025	15.50	15.91	15.25	15.91	15.91	6.07%	12,500
Dec 5, 2025	16.68	16.68	15.00	15.00	15.00	-9.20%	16,788
Dec 4, 2025	15.93	16.89	15.89	16.52	16.52	3.64%	32,424
Dec 3, 2025	15.59	16.54	15.00	15.94	15.94	4.80%	63,692