Dark

ACFN
Acorn Energy, Inc. Common Stock
stock NASDAQ

Market Open

Oct 29, 2025 3:59:30 PM EDT

25.04USD+0.217%(+25.04)5,749

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-29	25.0400	25.0400	25.0400	25.0400	-1.592%	4,053	0.000%
2025-10-27	25.4450	25.4450	25.4450	25.4450	+0.573%	17,990	-1.592%
2025-10-24	25.8600	25.8600	25.3000	25.3000	+7.203%	22,029	-1.028%
2025-10-23	24.1100	24.1100	23.6000	23.6000	-3.752%	19,329	+6.102%
2025-10-22	24.5200	24.5200	24.5200	24.5200	-1.560%	9,755	+2.121%
2025-10-21	23.9300	25.8100	23.9300	24.9085	+4.176%	18,049	+0.528%
2025-10-20	23.8800	24.6300	23.2400	23.9100	-1.035%	18,478	+4.726%
2025-10-17	23.7100	24.5100	23.2897	24.1600	-1.267%	12,403	+3.642%
2025-10-16	25.0100	25.3740	23.6000	24.4700	-4.414%	25,865	+2.329%
2025-10-15	26.0000	26.2800	24.3600	25.6000	-3.396%	19,697	-2.188%
2025-10-14	25.0400	26.5000	24.0220	26.5000	+4.413%	18,841	-5.509%
2025-10-13	25.0000	25.8200	24.1400	25.3800	-0.098%	26,636	-1.340%
2025-10-10	27.5000	27.5000	25.0100	25.4050	-4.886%	15,203	-1.437%
2025-10-09	27.2200	27.2200	26.6500	26.7100	-2.304%	3,608	-6.252%
2025-10-08	26.5000	27.7100	26.5000	27.3400	+1.977%	10,283	-8.413%
2025-10-07	27.8600	27.8600	26.5001	26.8100	-3.003%	19,110	-6.602%
2025-10-06	29.0500	29.5500	27.0000	27.6400	-5.601%	18,332	-9.407%
2025-10-03	28.9600	29.9300	28.5500	29.2800	+3.463%	15,002	-14.481%
2025-10-02	28.5100	28.5600	27.9100	28.3000	+0.825%	5,954	-11.519%
2025-10-01	28.3800	29.0044	27.5000	28.0684	-1.859%	9,198	-10.789%
2025-09-30	28.6200	29.1170	27.5000	28.6000	+1.060%	16,017	-12.448%
2025-09-29	28.3200	30.1000	28.3000	28.3000	-0.876%	16,817	-11.519%
2025-09-26	28.5600	29.5050	27.6300	28.5500	-0.035%	15,243	-12.294%
2025-09-25	28.6545	29.9800	28.5600	28.5600	+0.175%	8,009	-12.325%
2025-09-24	29.6000	30.0058	28.1200	28.5100	-3.389%	17,038	-12.171%
2025-09-23	30.1000	31.1200	28.0100	29.5100	-3.499%	22,188	-15.147%
2025-09-22	29.0500	31.8800	28.5941	30.5800	+6.181%	41,824	-18.116%
2025-09-19	28.6100	31.4700	28.0300	28.8000	-0.277%	79,144	-13.056%
2025-09-18	29.6900	31.1600	28.8800	28.8800	-1.400%	14,996	-13.296%
2025-09-17	29.2500	30.1850	28.5000	29.2900	+1.861%	18,841	-14.510%
2025-09-16	30.0900	30.0900	28.0100	28.7550	-4.437%	10,776	-12.919%
2025-09-15	29.8800	30.5500	29.3300	30.0900	+1.092%	19,850	-16.783%
2025-09-12	30.0800	30.9555	29.5000	29.7650	-2.089%	14,240	-15.874%
2025-09-11	30.1800	31.5000	29.7100	30.4000	+0.863%	14,942	-17.632%
2025-09-10	30.5000	30.5000	28.3850	30.1400	+3.219%	11,083	-16.921%
2025-09-09	31.9400	31.9400	28.5300	29.2000	-4.513%	30,724	-14.247%
2025-09-08	29.1600	32.0000	28.0506	30.5800	+10.717%	59,191	-18.116%
2025-09-05	28.9500	28.9500	27.3850	27.6200	-1.428%	16,761	-9.341%
2025-09-04	27.0000	29.1150	27.0000	28.0200	+2.468%	19,685	-10.635%
2025-09-03	28.1000	29.0350	26.7800	27.3450	-1.989%	32,380	-8.429%
2025-09-02	28.0700	29.6603	27.1800	27.9000	+0.868%	29,185	-10.251%
2025-08-29	27.9800	30.2000	26.5001	27.6600	+1.991%	41,543	-9.472%
2025-08-28	28.0000	28.0442	25.7400	27.1200	-4.170%	27,764	-7.670%
2025-08-27	28.8500	29.1300	27.0299	28.3000	-0.159%	26,673	-11.519%
2025-08-26	29.7500	30.3900	27.5000	28.3450	-1.306%	33,232	-11.660%
2025-08-25	28.0000	30.4000	25.7000	28.7200	+5.394%	38,158	-12.813%
2025-08-22	26.0000	28.4900	25.2500	27.2500	+2.290%	31,728	-8.110%
2025-08-21	25.5000	26.9500	25.3400	26.6400	+6.560%	9,470	-6.006%
2025-08-20	25.1000	25.6500	24.0700	25.0000	-5.195%	29,930	+0.160%
2025-08-19	24.3400	26.5899	24.0700	26.3700	+0.457%	19,964	-5.044%
2025-08-18	26.4700	26.4700	25.0950	26.2500	+4.332%	16,488	-4.610%
2025-08-15	25.9600	26.5900	23.6301	25.1600	-5.128%	13,698	-0.477%
2025-08-14	27.1600	27.5500	25.5500	26.5200	-5.589%	22,366	-5.581%
2025-08-13	28.1000	28.9999	25.5600	28.0900	-1.749%	20,401	-10.858%
2025-08-12	30.4100	30.4100	25.7019	28.5900	-5.861%	50,783	-12.417%
2025-08-11	27.4600	30.3700	26.8300	30.3700	+9.798%	38,242	-17.550%
2025-08-08	30.1600	31.0000	27.0500	27.6600	-8.289%	56,986	-9.472%
2025-08-07	32.0000	32.9999	28.0501	30.1600	+1.823%	64,981	-16.976%
2025-08-06	27.3600	30.6900	26.6864	29.6200	+7.592%	55,484	-15.463%
2025-08-05	29.4000	29.5700	27.0101	27.5300	-5.687%	36,052	-9.045%
2025-08-04	28.7700	29.9500	28.7700	29.1900	+1.707%	73,604	-14.217%
2025-08-01	25.0000	28.7250	22.5900	28.7000	+12.770%	75,932	-12.753%
2025-07-31	26.0000	27.6200	25.0400	25.4500	-4.431%	36,100	-1.611%
2025-07-30	26.5500	27.7500	25.2350	26.6300	+6.905%	94,476	-5.971%
2025-07-29	24.5600	27.6100	23.1800	24.9100	+13.485%	108,776	+0.522%
2025-07-28	18.2100	21.9500	17.7550	21.9500	+22.284%	111,371	+14.077%
2025-07-25	17.7760	18.0100	17.5000	17.9500	-0.333%	23,084	+39.499%
2025-07-24	18.5000	18.5000	17.2233	18.0100	-0.277%	35,580	+39.034%
2025-07-23	18.3640	18.3640	17.9200	18.0600	+13.229%	7,024	+38.649%
2025-07-22	16.3300	16.3300	15.7000	15.9500	-2.446%	2,431	+56.991%
2025-07-21	15.9500	16.8000	15.9500	16.3500	+4.140%	5,116	+53.150%
2025-07-18	15.9000	15.9500	15.7000	15.7000	-0.317%	4,025	+59.490%
2025-07-17	15.7500	15.7500	15.7500	15.7500	-1.254%	585	+58.984%
2025-07-15	16.1700	16.3500	15.9500	15.9500	-1.913%	6,526	+56.991%
2025-07-14	16.2100	16.3000	16.1500	16.2610	-0.848%	2,832	+53.988%
2025-07-11	16.2500	16.4000	16.0200	16.4000	+2.628%	5,256	+52.683%
2025-07-10	16.9900	17.3500	15.9800	15.9800	-4.409%	909	+56.696%
2025-07-09	17.0000	17.2500	16.1300	16.7170	-5.479%	8,778	+49.788%
2025-07-07	16.2400	17.7500	16.2400	17.6860	+10.676%	1,152	+41.581%
2025-07-03	15.9800	16.2110	15.9800	15.9800	-0.745%	1,653	+56.696%
2025-07-02	16.7000	16.7000	16.0000	16.1000	-5.015%	7,400	+55.528%
2025-07-01	17.0000	17.7500	16.9500	16.9500	0.000%	2,149	+47.729%
2025-06-30	17.0000	17.3200	16.9500	16.9500	-0.294%	3,219	+47.729%
2025-06-27	17.0100	17.9000	16.9700	17.0000	-5.556%	3,869	+47.294%
2025-06-26	17.3800	18.0000	17.0100	18.0000	+2.491%	1,782	+39.111%
2025-06-25	17.5000	17.5625	17.5000	17.5625	+0.357%	777	+42.577%
2025-06-24	17.5000	17.5000	17.5000	17.5000	0.000%	224	+43.086%
2025-06-23	17.8100	17.8100	17.3000	17.5000	-2.778%	1,026	+43.086%
2025-06-20	17.2620	18.0000	17.0100	18.0000	+1.408%	2,100	+39.111%
2025-06-18	17.4300	17.7500	17.4300	17.7500	-0.560%	692	+41.070%
2025-06-17	17.8500	17.8500	17.8500	17.8500	-0.446%	189	+40.280%
2025-06-16	17.7500	18.0000	17.7500	17.9300	+0.674%	1,606	+39.654%
2025-06-11	17.0000	17.8100	17.0000	17.8100	+6.647%	3,059	+40.595%
2025-06-10	16.7000	16.7000	16.7000	16.7000	-5.881%	272	+49.940%
2025-06-09	17.0200	17.7435	17.0200	17.7435	+7.536%	1,129	+41.122%
2025-06-06	17.0000	17.0000	16.5000	16.5000	-7.003%	2,159	+51.758%
2025-06-05	17.8000	17.8000	16.5400	17.7425	-0.042%	937	+41.130%
2025-06-04	17.1625	17.7500	16.9700	17.7500	+0.924%	982	+41.070%
2025-06-03	17.5875	17.5875	17.5875	17.5875	-1.194%	170	+42.374%
2025-06-02	17.8000	17.8000	17.8000	17.8000	0.000%	372	+40.674%
2025-05-30	17.7500	17.8400	17.2000	17.8000	-0.891%	1,993	+40.674%
2025-05-29	17.9600	17.9600	17.9600	17.9600	+1.469%	580	+39.421%
2025-05-28	17.7000	17.7000	17.7000	17.7000	-1.007%	323	+41.469%
2025-05-27	17.7500	18.0000	17.0000	17.8800	+0.028%	1,366	+40.045%
2025-05-23	18.0000	18.0000	17.8750	17.8750	-0.279%	360	+40.084%
2025-05-22	17.0500	17.9250	16.8000	17.9250	+0.308%	3,209	+39.693%
2025-05-21	17.2840	17.9000	17.2000	17.8700	-0.722%	1,202	+40.123%
2025-05-20	18.1000	18.1000	18.0000	18.0000	-0.621%	374	+39.111%
2025-05-19	18.2500	18.2500	18.1125	18.1125	-0.840%	908	+38.247%
2025-05-16	17.7500	18.2660	17.7500	18.2660	+2.791%	4,418	+37.085%
2025-05-15	17.8500	17.8500	17.7500	17.7700	-0.448%	854	+40.912%
2025-05-14	18.0000	18.0175	17.8500	17.8500	-0.557%	3,691	+40.280%
2025-05-13	18.2500	18.2500	17.9500	17.9500	-0.278%	2,440	+39.499%
2025-05-12	17.7500	18.9225	17.7500	18.0000	+1.408%	9,038	+39.111%
2025-05-09	17.8500	17.9000	17.5500	17.7500	-0.560%	5,208	+41.070%
2025-05-08	17.5000	17.8500	17.2500	17.8500	+3.478%	17,295	+40.280%
2025-05-07	17.0000	17.2500	17.0000	17.2500	+1.471%	1,662	+45.159%
2025-05-06	17.0000	17.0000	17.0000	17.0000	0.000%	306	+47.294%
2025-05-05	16.6600	17.0000	16.6600	17.0000	+2.533%	511	+47.294%
2025-05-02	15.5400	16.5800	15.5400	16.5800	+6.968%	2,036	+51.025%
2025-05-01	15.1000	15.7925	14.7800	15.5000	+3.333%	3,780	+61.548%
2025-04-30	15.1500	15.1500	15.0000	15.0000	0.000%	1,740	+66.933%
2025-04-29	15.5000	15.5000	14.7750	15.0000	-3.226%	7,974	+66.933%
2025-04-28	15.5250	16.2500	15.5000	15.5000	+5.442%	3,526	+61.548%
2025-04-25	15.2000	16.2500	14.7000	14.7000	-2.000%	1,215	+70.340%
2025-04-24	14.7500	15.0000	14.7400	15.0000	+3.448%	4,186	+66.933%
2025-04-23	14.9500	14.9500	14.5000	14.5000	0.000%	2,874	+72.690%
2025-04-22	14.0000	14.6175	14.0000	14.5000	+1.399%	9,368	+72.690%
2025-04-21	16.0000	16.0000	14.2500	14.3000	-10.625%	4,861	+75.105%
2025-04-17	15.1000	17.0000	15.1000	16.0000	+10.345%	5,522	+56.500%
2025-04-16	14.6000	14.6000	14.5000	14.5000	+0.416%	891	+72.690%
2025-04-15	14.4400	15.4900	14.4400	14.4400	-1.568%	721	+73.407%
2025-04-14	14.6700	14.6700	14.6700	14.6700	+1.172%	727	+70.688%
2025-04-11	14.1100	14.5000	14.1100	14.5000	0.000%	1,735	+72.690%
2025-04-10	14.5000	14.5000	14.5000	14.5000	+3.571%	1,038	+72.690%
2025-04-09	13.5000	14.0000	13.5000	14.0000	+1.083%	5,125	+78.857%
2025-04-08	13.8500	13.8500	13.8500	13.8500	+0.490%	285	+80.794%
2025-04-07	14.0000	14.9300	13.7825	13.7825	-1.624%	4,799	+81.680%
2025-04-04	15.3000	15.3000	14.0000	14.0100	+0.071%	5,686	+78.729%
2025-04-03	15.0100	15.0500	13.7500	14.0000	+1.449%	4,817	+78.857%
2025-04-02	15.0000	15.2475	13.5568	13.8000	-10.156%	30,396	+81.449%
2025-04-01	15.2600	15.9800	15.2600	15.3600	-2.352%	648	+63.021%
2025-03-31	15.4600	15.7300	15.0000	15.7300	+1.418%	7,943	+59.186%
2025-03-28	15.5100	15.5100	15.5100	15.5100	-3.063%	1,053	+61.444%
2025-03-27	15.9900	16.0000	15.9500	16.0000	+0.063%	2,707	+56.500%
2025-03-26	16.0000	16.0444	15.5100	15.9900	-2.559%	4,855	+56.598%
2025-03-25	16.0000	16.4100	16.0000	16.4100	+3.036%	964	+52.590%
2025-03-24	16.4300	16.4300	15.9264	15.9264	-2.954%	1,144	+57.223%
2025-03-21	17.0500	17.0500	16.4112	16.4112	-4.028%	5,327	+52.579%
2025-03-19	17.2500	17.2500	17.0000	17.1000	+0.588%	2,436	+46.433%
2025-03-18	17.0000	17.0000	17.0000	17.0000	+0.592%	379	+47.294%
2025-03-17	16.9000	16.9000	16.9000	16.9000	+0.896%	295	+48.166%
2025-03-14	16.7500	16.7500	16.7500	16.7500	-0.888%	1,105	+49.493%
2025-03-13	16.5400	16.9000	16.5400	16.9000	+2.115%	3,978	+48.166%
2025-03-12	16.5462	16.6000	15.5000	16.5500	-2.647%	1,519	+51.299%
2025-03-11	17.0100	17.0100	16.0100	17.0000	-2.579%	6,639	+47.294%
2025-03-10	18.0000	18.0000	17.4500	17.4500	-4.905%	1,493	+43.496%
2025-03-07	18.3500	18.3500	18.3500	18.3500	-0.218%	442	+36.458%
2025-03-06	18.1700	18.9000	17.7838	18.3900	+6.301%	28,008	+36.161%
2025-03-05	16.3500	17.3000	16.3500	17.3000	+5.875%	1,496	+44.740%
2025-03-04	16.0000	16.3400	15.9825	16.3400	+3.091%	2,170	+53.244%
2025-03-03	15.7800	16.1000	15.7800	15.8500	+0.316%	4,969	+57.981%
2025-02-28	15.9400	16.0500	15.5000	15.8000	-1.863%	7,208	+58.481%
2025-02-27	17.5000	17.5200	16.1000	16.1000	-8.000%	4,258	+55.528%
2025-02-25	17.0000	17.5625	16.5000	17.5000	-0.893%	1,665	+43.086%
2025-02-24	17.2300	17.6576	17.0000	17.6576	-1.738%	2,937	+41.809%
2025-02-21	17.9700	17.9700	17.9700	17.9700	0.000%	592	+39.343%
2025-02-20	17.7600	17.9700	17.2300	17.9700	-1.264%	1,385	+39.343%
2025-02-18	17.5500	18.3000	17.5500	18.2000	+6.745%	4,260	+37.582%
2025-02-14	17.2527	17.3000	17.0000	17.0500	+0.873%	562	+46.862%
2025-02-13	17.5000	17.5000	16.5100	16.9025	-6.097%	2,166	+48.144%
2025-02-12	18.0000	18.0000	18.0000	18.0000	+4.070%	433	+39.111%
2025-02-10	17.2960	17.2960	17.2960	17.2960	-2.303%	220	+44.773%
2025-02-07	18.0000	18.0000	17.7037	17.7037	-0.261%	1,789	+41.439%
2025-02-06	17.5000	17.7500	17.4000	17.7500	+2.379%	2,116	+41.070%
2025-02-05	17.2500	17.5000	17.2500	17.3375	+2.893%	636	+44.427%
2025-02-04	17.0000	17.0000	16.8500	16.8500	-2.319%	1,341	+48.605%
2025-02-03	17.7500	17.7500	17.2500	17.2500	+0.804%	522	+45.159%
2025-01-31	17.1125	17.1125	17.1125	17.1125	-2.214%	100	+46.326%
2025-01-30	17.5000	17.5000	17.5000	17.5000	+1.156%	162	+43.086%
2025-01-28	17.3000	17.3000	17.3000	17.3000	-3.889%	187	+44.740%
2025-01-27	18.4000	18.4000	15.0000	18.0000	0.000%	4,586	+39.111%
2025-01-24	18.0000	18.0000	18.0000	18.0000	-1.099%	430	+39.111%
2025-01-23	18.5000	18.6125	18.2000	18.2000	-1.622%	1,316	+37.582%
2025-01-22	18.5000	18.6296	18.2200	18.5000	0.000%	940	+35.351%
2025-01-21	19.0000	19.0000	18.5000	18.5000	-2.181%	1,792	+35.351%
2025-01-17	18.9250	18.9250	18.9125	18.9125	-0.066%	799	+32.399%
2025-01-16	18.9700	18.9700	18.6550	18.9250	-2.949%	1,480	+32.312%
2025-01-15	18.7500	19.5000	18.7225	19.5000	+5.051%	6,798	+28.410%
2025-01-13	18.7500	18.7500	18.5625	18.5625	-2.303%	698	+34.896%
2025-01-10	19.0000	19.0000	19.0000	19.0000	+1.387%	666	+31.789%
2025-01-08	17.7400	18.7400	17.7400	18.7400	+4.285%	753	+33.618%
2025-01-07	17.8884	17.9700	17.3925	17.9700	-2.390%	1,133	+39.343%
2025-01-06	17.3100	18.4100	16.5100	18.4100	+5.200%	659	+36.013%
2025-01-03	17.5000	17.5000	17.5000	17.5000	-5.660%	343	+43.086%
2025-01-02	17.8000	18.5500	17.5000	18.5500	+3.689%	1,451	+34.987%
2024-12-31	18.0300	18.2750	17.8900	17.8900	-0.611%	1,928	+39.966%
2024-12-30	18.0000	18.0000	18.0000	18.0000	-1.034%	342	+39.111%
2024-12-27	18.9900	18.9900	18.1880	18.1880	-2.842%	5,925	+37.673%
2024-12-26	18.0500	18.9900	18.0500	18.7200	+4.000%	2,249	+33.761%
2024-12-24	17.5000	18.4200	17.5000	18.0000	+2.857%	2,010	+39.111%
2024-12-23	17.5000	17.5000	17.5000	17.5000	-2.778%	356	+43.086%
2024-12-20	17.6700	18.0000	17.6700	18.0000	-0.552%	2,337	+39.111%
2024-12-19	17.5000	18.1053	17.5000	18.1000	+2.841%	2,337	+38.343%
2024-12-18	18.6700	18.7000	17.6000	17.6000	-0.057%	2,620	+42.273%
2024-12-17	18.0000	18.0000	17.6100	17.6100	-2.167%	400	+42.192%
2024-12-16	18.1875	18.1875	18.0000	18.0000	0.000%	416	+39.111%
2024-12-13	18.0000	18.0000	18.0000	18.0000	0.000%	390	+39.111%
2024-12-12	18.8250	19.1000	17.6000	18.0000	-1.505%	5,014	+39.111%
2024-12-11	19.1000	19.1000	18.2750	18.2750	-4.319%	346	+37.018%
2024-12-10	19.1000	19.1000	19.1000	19.1000	+6.111%	291	+31.099%
2024-12-09	19.0000	19.2900	18.0000	18.0000	-5.263%	5,890	+39.111%
2024-12-06	18.7500	19.0000	18.0000	19.0000	-1.299%	4,461	+31.789%
2024-12-05	18.0000	19.3500	17.9780	19.2500	+6.944%	18,306	+30.078%
2024-12-04	18.8000	19.0000	17.6000	18.0000	-4.255%	17,890	+39.111%
2024-12-03	18.6900	18.8000	18.4001	18.8000	+3.867%	5,226	+33.191%
2024-12-02	18.1100	18.1100	18.0300	18.1000	-3.467%	1,105	+38.343%
2024-11-29	18.7500	18.7800	18.7500	18.7500	-0.200%	1,057	+33.547%
2024-11-27	18.7100	18.9000	18.7100	18.7875	+1.554%	2,526	+33.280%
2024-11-26	17.8500	18.5000	17.4306	18.5000	+0.271%	4,653	+35.351%
2024-11-25	19.0000	19.0800	18.4500	18.4500	-3.856%	5,524	+35.718%
2024-11-22	18.8000	19.1900	18.5000	19.1900	+6.611%	7,120	+30.485%
2024-11-21	17.3500	18.1800	17.3500	18.0000	+3.746%	19,282	+39.111%
2024-11-20	16.0000	17.3500	15.8000	17.3500	+12.662%	12,258	+44.323%
2024-11-19	14.8000	15.4000	14.7500	15.4000	+3.460%	1,895	+62.597%
2024-11-18	15.1000	15.1600	14.5000	14.8850	+3.368%	3,729	+68.223%
2024-11-15	14.8000	15.4500	13.0100	14.4000	-5.263%	6,748	+73.889%
2024-11-14	15.2600	15.7500	11.9300	15.2000	-7.935%	8,906	+64.737%
2024-11-13	16.5000	16.5100	16.5000	16.5100	-2.018%	2,037	+51.666%
2024-11-12	17.4000	17.5500	16.8500	16.8500	-1.173%	6,067	+48.605%
2024-11-11	16.9500	17.8800	16.9500	17.0500	+0.590%	7,522	+46.862%
2024-11-08	16.0000	17.0000	15.9800	16.9500	+7.211%	22,079	+47.729%
2024-11-07	14.4400	16.0900	14.4400	15.8100	+12.048%	33,568	+58.381%
2024-11-06	13.5000	14.1100	13.5000	14.1100	+4.519%	6,404	+77.463%
2024-11-05	13.5000	13.5000	13.5000	13.5000	+2.273%	376	+85.481%
2024-11-04	14.2000	14.2000	12.8000	13.2000	+1.305%	3,804	+89.697%
2024-11-01	12.7500	13.0300	12.7500	13.0300	+0.231%	1,158	+92.172%
2024-10-31	12.8000	13.0000	12.0400	13.0000	+1.961%	8,392	+92.615%
2024-10-30	12.6500	12.7500	12.1800	12.7500	-1.923%	4,003	+96.392%
2024-10-29	12.1500	13.0000	12.1500	13.0000	0.000%	1,912	+92.615%
2024-10-28	13.2000	13.2000	12.5000	13.0000	-1.515%	4,367	+92.615%
2024-10-25	12.8000	13.2000	12.8000	13.2000	+3.044%	820	+89.697%
2024-10-24	12.8100	12.8100	12.8100	12.8100	-1.462%	309	+95.472%
2024-10-23	13.4500	13.4575	13.0000	13.0000	-4.412%	8,755	+92.615%
2024-10-22	13.8000	13.8000	13.5000	13.6000	+0.741%	5,497	+84.118%
2024-10-21	11.9000	13.8000	11.9000	13.5000	+16.883%	8,521	+85.481%
2024-10-18	11.3600	12.2500	11.0000	11.5500	+1.786%	12,892	+116.797%
2024-10-17	11.3400	11.3500	11.3400	11.3473	+0.597%	9,713	+120.669%
2024-10-16	11.3500	11.3500	11.2800	11.2800	+3.391%	1,959	+121.986%
2024-10-15	11.0000	11.1475	10.9100	10.9100	-3.877%	1,380	+129.514%
2024-10-14	11.1000	11.3500	11.1000	11.3500	+4.128%	1,547	+120.617%
2024-10-11	10.8000	10.9000	10.8000	10.9000	0.000%	959	+129.725%
2024-10-10	11.0500	11.0500	10.9000	10.9000	-2.242%	718	+129.725%
2024-10-09	11.0000	11.2000	10.8650	11.1500	+2.294%	8,500	+124.574%
2024-10-08	10.9000	10.9000	10.9000	10.9000	-0.457%	609	+129.725%
2024-10-07	10.9000	10.9580	10.9000	10.9500	+5.542%	1,086	+128.676%
2024-10-04	10.0900	10.3750	10.0900	10.3750	+3.750%	940	+141.349%
2024-10-03	10.0625	10.0625	10.0000	10.0000	+0.200%	443	+150.400%
2024-10-02	10.0000	10.0000	9.9800	9.9800	+0.808%	4,073	+150.902%
2024-10-01	9.6100	9.9000	9.6100	9.9000	0.000%	1,317	+152.929%
2024-09-30	9.9000	9.9000	9.9000	9.9000	+2.062%	167	+152.929%
2024-09-27	9.5000	9.7000	9.5000	9.7000	+0.811%	771	+158.144%
2024-09-26	9.5600	9.6220	9.5600	9.6220	-1.313%	1,049	+160.237%
2024-09-25	9.7500	9.7500	9.7500	9.7500	0.000%	474	+156.821%
2024-09-24	9.7500	9.7500	9.7500	9.7500	+1.141%	308	+156.821%
2024-09-23	9.5500	9.6400	8.7517	9.6400	+0.942%	14,062	+159.751%
2024-09-20	9.4900	9.5500	9.4900	9.5500	+1.058%	206	+162.199%
2024-09-19	9.5500	9.5500	9.4300	9.4500	-4.545%	2,935	+164.974%
2024-09-18	9.9600	9.9600	9.5500	9.9000	+4.762%	6,500	+152.929%
2024-09-17	9.2600	9.5000	9.2600	9.4500	-0.526%	4,723	+164.974%
2024-09-16	9.7810	9.7810	9.5000	9.5000	-4.810%	1,405	+163.579%
2024-09-13	10.0000	10.0000	9.8200	9.9800	-2.157%	1,112	+150.902%
2024-09-12	10.0000	11.0000	9.9075	10.2000	+9.677%	4,689	+145.490%
2024-09-11	10.2500	10.3000	8.7900	9.3000	-7.000%	10,158	+169.247%
2024-09-10	9.5400	10.0000	9.5400	10.0000	+4.384%	1,956	+150.400%
2024-09-09	9.5800	9.5800	9.5800	9.5800	+0.842%	154	+161.378%
2024-09-05	9.5000	9.6350	9.0000	9.5000	0.000%	1,339	+163.579%
2024-09-04	9.7500	10.0000	9.5000	9.5000	-0.513%	2,126	+163.579%
2024-09-03	10.0000	10.0000	9.5490	9.5490	-4.510%	1,199	+162.226%
2024-08-30	10.9900	10.9900	10.0000	10.0000	+0.020%	4,966	+150.400%
2024-08-29	10.5000	10.5200	9.9980	9.9980	-4.872%	3,710	+150.450%
2024-08-28	10.5200	10.5200	10.5100	10.5100	-3.578%	200	+138.249%
2024-08-27	10.8194	10.9000	10.0300	10.9000	-0.729%	4,641	+129.725%
2024-08-23	10.9900	11.0000	10.9340	10.9800	+2.140%	1,600	+128.051%
2024-08-22	10.7500	10.7500	10.7500	10.7500	0.000%	309	+132.930%
2024-08-20	10.9500	11.0000	10.7500	10.7500	+2.284%	2,129	+132.930%
2024-08-19	10.7500	10.7500	10.5100	10.5100	-3.578%	4,090	+138.249%
2024-08-16	10.4400	10.9630	10.4300	10.9000	+4.306%	8,809	+129.725%
2024-08-14	9.8700	10.5500	9.8700	10.4500	+4.500%	4,896	+139.617%
2024-08-13	9.9350	10.0000	9.9350	10.0000	0.000%	265	+150.400%
2024-08-12	9.7000	10.0000	9.7000	10.0000	0.000%	1,454	+150.400%
2024-08-09	9.6500	10.0000	9.6000	10.0000	+5.263%	1,930	+150.400%
2024-08-08	9.8500	10.0000	9.5000	9.5000	+2.703%	7,806	+163.579%
2024-08-07	8.8500	9.2500	8.8500	9.2500	+9.597%	1,327	+170.703%
2024-08-06	8.1100	8.4500	8.1000	8.4400	-0.706%	1,700	+196.682%
2024-08-05	8.2500	8.5000	8.1480	8.5000	0.000%	417	+194.588%
2024-08-02	8.5000	8.5000	8.5000	8.5000	0.000%	400	+194.588%
2024-08-01	8.5000	8.5000	8.5000	8.5000	-5.556%	100	+194.588%
2024-07-31	8.2500	9.0000	8.2500	9.0000	+2.857%	617	+178.222%
2024-07-29	8.7500	8.8000	8.7500	8.7500	-0.455%	1,043	+186.171%
2024-07-26	8.7500	8.7900	8.7500	8.7900	-0.678%	796	+184.869%
2024-07-25	8.9400	8.9500	8.8500	8.8500	-0.562%	900	+182.938%
2024-07-23	9.2500	9.2500	8.7000	8.9000	-11.000%	1,862	+181.348%
2024-07-17	9.5500	10.0000	9.3205	10.0000	+8.108%	4,639	+150.400%
2024-07-16	9.4000	9.5500	8.6500	9.2500	+1.425%	3,440	+170.703%
2024-07-15	8.4000	9.1200	8.4000	9.1200	0.000%	3,051	+174.561%
2024-07-12	9.1200	9.1200	9.1200	9.1200	+2.472%	500	+174.561%
2024-07-10	8.9000	8.9000	8.8000	8.9000	+8.010%	1,108	+181.348%
2024-07-09	8.1500	9.0800	8.1000	8.2400	-13.263%	3,249	+203.883%
2024-07-05	9.3000	9.6200	8.0000	9.5000	-2.564%	11,588	+163.579%
2024-06-28	9.3000	9.7500	9.3000	9.7500	0.000%	2,833	+156.821%
2024-06-26	9.7500	9.7500	9.7500	9.7500	+3.284%	2,346	+156.821%
2024-06-25	9.0000	9.4400	8.6500	9.4400	+5.475%	1,828	+165.254%
2024-06-21	8.9500	8.9500	8.9500	8.9500	-6.086%	266	+179.777%
2024-06-18	8.6100	10.3300	8.6100	9.5300	-10.516%	2,410	+162.749%
2024-06-17	10.0300	10.6500	8.9000	10.6500	+4.412%	4,772	+135.117%
2024-06-13	10.5300	10.5300	10.2000	10.2000	-2.848%	1,677	+145.490%
2024-06-12	10.4990	10.4990	10.4990	10.4990	-1.418%	384	+138.499%
2024-06-11	10.3500	10.7500	10.3500	10.6500	+2.899%	3,197	+135.117%
2024-06-10	10.3500	10.4000	10.3500	10.3500	-0.481%	846	+141.932%
2024-06-07	10.4500	10.4500	10.4000	10.4000	+0.971%	1,306	+140.769%
2024-06-06	10.1600	10.3000	10.1600	10.3000	-0.097%	1,292	+143.107%
2024-06-05	10.0600	10.5000	10.0600	10.3100	+9.101%	14,110	+142.871%
2024-06-04	9.5800	9.5800	9.3000	9.4500	-0.526%	3,959	+164.974%
2024-06-03	9.3000	9.5700	9.2500	9.5000	-1.554%	2,055	+163.579%
2024-05-31	10.0800	10.0800	9.6200	9.6500	-5.206%	1,031	+159.482%
2024-05-30	10.2000	10.2000	10.1250	10.1800	+1.800%	656	+145.972%
2024-05-29	10.0000	10.0000	10.0000	10.0000	+1.317%	403	+150.400%
2024-05-28	9.8000	9.8700	9.4000	9.8700	+9.545%	918	+153.698%
2024-05-24	9.9900	10.0400	9.0100	9.0100	-2.065%	1,692	+177.913%
2024-05-23	9.3650	9.3650	9.2000	9.2000	-7.538%	645	+172.174%
2024-05-22	9.6000	9.9500	8.6900	9.9500	+5.851%	2,874	+151.658%
2024-05-20	9.4000	9.4000	9.4000	9.4000	-4.277%	195	+166.383%
2024-05-17	9.5000	9.8200	9.5000	9.8200	-1.307%	714	+154.990%
2024-05-16	9.0000	9.9500	9.0000	9.9500	-0.500%	780	+151.658%
2024-05-15	9.8350	10.0000	9.0000	10.0000	+5.263%	1,014	+150.400%
2024-05-14	9.5000	9.5000	9.5000	9.5000	+6.622%	2,428	+163.579%
2024-05-13	9.9100	9.9100	8.9100	8.9100	-13.073%	576	+181.033%
2024-05-09	10.2500	10.2500	10.2500	10.2500	0.000%	847	+144.293%
2024-05-08	9.9900	10.9000	9.7273	10.2500	+2.500%	3,640	+144.293%
2024-05-07	10.8800	10.9900	9.9900	10.0000	-8.173%	2,725	+150.400%
2024-05-06	9.0000	10.8900	9.0000	10.8900	+36.125%	1,387	+129.936%
2024-05-02	8.3000	8.5000	7.0000	8.0000	-11.111%	1,176	+213.000%
2024-05-01	9.5000	9.5000	9.0000	9.0000	-7.407%	810	+178.222%
2024-04-30	9.7200	9.7200	9.7200	9.7200	-0.051%	295	+157.613%
2024-04-29	9.0000	10.0000	8.9400	9.7250	+8.056%	12,528	+157.481%
2024-04-26	8.5000	9.0000	8.4575	9.0000	+9.091%	1,577	+178.222%
2024-04-25	7.7000	8.2500	7.7000	8.2500	-7.821%	2,303	+203.515%
2024-04-23	7.8300	8.9500	7.8300	8.9500	+19.333%	4,792	+179.777%
2024-04-22	7.5000	7.8480	7.2220	7.5000	+7.143%	4,569	+233.867%
2024-04-18	7.0000	7.0000	7.0000	7.0000	+2.790%	188	+257.714%
2024-04-17	6.8100	6.8100	6.8100	6.8100	+0.147%	381	+267.695%
2024-04-16	6.8000	6.8000	6.8000	6.8000	-5.556%	119	+268.235%
2024-04-10	7.2000	7.2000	7.2000	7.2000	-0.690%	234	+247.778%
2024-04-08	7.1500	7.2500	7.1500	7.2500	-3.333%	1,295	+245.379%
2024-04-05	7.1500	7.6400	7.1500	7.5000	+4.895%	5,111	+233.867%
2024-04-04	7.1380	7.1500	7.1380	7.1500	+0.140%	618	+250.210%
2024-04-03	7.0500	7.1500	7.0500	7.1400	-0.140%	2,618	+250.700%
2024-04-01	7.1500	7.1500	7.1500	7.1500	+2.143%	237	+250.210%
2024-03-28	7.0000	7.0000	6.4000	7.0000	-4.110%	1,859	+257.714%
2024-03-25	7.3000	7.3000	7.3000	7.3000	+0.690%	325	+243.014%
2024-03-22	7.2500	7.2500	7.2500	7.2500	0.000%	716	+245.379%
2024-03-21	7.7500	7.7500	7.2500	7.2500	-3.974%	1,940	+245.379%
2024-03-20	7.5000	7.5500	7.5000	7.5500	+13.534%	1,049	+231.656%
2024-03-18	7.7500	7.7500	6.6500	6.6500	-16.352%	5,466	+276.541%
2024-03-15	7.8900	7.9500	7.8900	7.9500	+0.633%	254	+214.969%
2024-03-14	7.9000	7.9500	7.9000	7.9000	-0.629%	595	+216.962%
2024-03-13	7.8000	7.9800	7.8000	7.9500	+1.113%	2,483	+214.969%
2024-03-12	7.5000	7.8625	7.2200	7.8625	+8.448%	2,123	+218.474%
2024-03-11	6.7500	7.2500	6.0500	7.2500	+2.113%	6,759	+245.379%

.dark-mode .SCjJlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SCjJlq{ color: #333333; background-color: white; border: 2px solid #333333; }ACFNAcorn Energy, Inc. Common Stockstock NASDAQ

ACFN
Acorn Energy, Inc. Common Stock
stock NASDAQ