Acorn Historical Data

AC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 12, 2026 $ 0.0134
-3.77%
$ 107.11 million $ 17,453
Apr 11, 2026 $ 0.0139
-2.49%
$ 111.17 million $ 15,795
Apr 10, 2026 $ 0.0142
-0.79%
$ 113.93 million $ 11,132
Apr 9, 2026 $ 0.0144
-1.97%
$ 114.84 million $ 14,241
Apr 8, 2026 $ 0.0146
-2.77%
$ 117.14 million $ 16,951
Apr 7, 2026 $ 0.0151
-2.38%
$ 120.66 million $ 14,919
Apr 6, 2026 $ 0.0155
-3.31%
$ 123.67 million $ 18,604
Apr 5, 2026 $ 0.016
-4.41%
$ 127.82 million $ 20,225
Apr 4, 2026 $ 0.0167
-1.69%
$ 133.69 million $ 14,612
Apr 3, 2026 $ 0.017
-2.55%
$ 135.99 million $ 30,312
Apr 2, 2026 $ 0.0174
-3.61%
$ 139.43 million $ 20,074
Apr 1, 2026 $ 0.0181
-1.64%
$ 144.64 million $ 13,338
Mar 31, 2026 $ 0.0184
-1.54%
$ 146.89 million $ 13,163
Mar 30, 2026 $ 0.0187
-0.39%
$ 149.26 million $ 10,974
Mar 29, 2026 $ 0.0187
-1.60%
$ 149.91 million $ 13,489
Mar 28, 2026 $ 0.019
-0.86%
$ 152.3 million $ 12,891
Mar 27, 2026 $ 0.0192
-5.24%
$ 153.64 million $ 24,192
Mar 26, 2026 $ 0.0203
-1.59%
$ 162.14 million $ 22,810
Mar 25, 2026 $ 0.0206
-0.71%
$ 164.74 million $ 9,506
Mar 24, 2026 $ 0.0207
-0.90%
$ 165.89 million $ 11,320
Mar 23, 2026 $ 0.0209
-0.68%
$ 167.4 million $ 11,165
Mar 22, 2026 $ 0.021
-1.31%
$ 168.42 million $ 12,403
Mar 21, 2026 $ 0.0213
-0.60%
$ 170.59 million $ 11,391
Mar 20, 2026 $ 0.0214
-6.92%
$ 171.21 million $ 31,131
Mar 19, 2026 $ 0.023
-0.53%
$ 183.92 million $ 11,482
Mar 18, 2026 $ 0.0231
-1.20%
$ 184.95 million $ 12,650
Mar 17, 2026 $ 0.0234
-0.16%
$ 187.05 million $ 10,153
Mar 16, 2026 $ 0.0234
-0.17%
$ 187.19 million $ 11,440
Mar 15, 2026 $ 0.0234
-0.59%
$ 187.56 million $ 13,149
Mar 14, 2026 $ 0.0236
-0.73%
$ 188.67 million $ 11,390
Mar 13, 2026 $ 0.0237
-1.27%
$ 189.81 million $ 11,967
Mar 12, 2026 $ 0.024
-0.55%
$ 192.21 million $ 11,433
Mar 11, 2026 $ 0.0241
-1.58%
$ 193.26 million $ 12,060
Mar 10, 2026 $ 0.0246
-1.40%
$ 196.26 million $ 13,370
Mar 9, 2026 $ 0.0249
-0.70%
$ 199.2 million $ 12,389
Mar 8, 2026 $ 0.0251
-0.35%
$ 200.46 million $ 10,302
Mar 7, 2026 $ 0.0251
-3.76%
$ 201.15 million $ 22,266
Mar 6, 2026 $ 0.0261
-0.35%
$ 209.01 million $ 10,088
Mar 5, 2026 $ 0.0262
-0.43%
$ 209.46 million $ 9,932
Mar 4, 2026 $ 0.0263
-0.13%
$ 210.13 million $ 8,951
Mar 3, 2026 $ 0.0263
-0.05%
$ 210.48 million $ 8,692
Mar 2, 2026 $ 0.0263
-0.01%
$ 210.65 million $ 9,000
Mar 1, 2026 $ 0.0263
-0.24%
$ 210.63 million $ 9,285
Feb 28, 2026 $ 0.0264
-0.11%
$ 211.34 million $ 11,132
Feb 27, 2026 $ 0.0265
-0.08%
$ 211.74 million $ 17,651
Feb 26, 2026 $ 0.0266
-0.27%
$ -- $ 14,703
Feb 25, 2026 $ 0.0266
-0.24%
$ 212.97 million $ 4,401
Feb 24, 2026 $ 0.0265
-1.81%
$ 212.18 million $ 19,783
Feb 23, 2026 $ 0.0268
-0.13%
$ 214.6 million $ 9,018
Feb 22, 2026 $ 0.0269
+0.25%
$ 214.84 million $ 8,992