Acorn Historical Data

AC Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 21, 2026 $ 0.0268
-0.41%
$ 214.64 million $ 4,335
Feb 20, 2026 $ 0.0269
+0.28%
$ 215.31 million $ 18,165
Feb 19, 2026 $ 0.0268
-0.44%
$ 214.26 million $ 8,180
Feb 18, 2026 $ 0.0269
-0.11%
$ 215.08 million $ 8,302
Feb 17, 2026 $ 0.0269
-0.02%
$ 215.41 million $ 10,567
Feb 16, 2026 $ 0.0269
+0.10%
$ 215.47 million $ 11,099
Feb 15, 2026 $ 0.0269
-0.10%
$ 215.47 million $ 4,345
Feb 14, 2026 $ 0.027
-0.10%
$ 215.74 million $ 11,053
Feb 13, 2026 $ 0.027
-0.07%
$ 215.98 million $ 10,432
Feb 12, 2026 $ 0.027
-0.45%
$ 215.7 million $ 12,595
Feb 11, 2026 $ 0.0271
-1.00%
$ 217.18 million $ 14,978
Feb 10, 2026 $ 0.0274
-1.30%
$ 219.51 million $ 32,655
Feb 9, 2026 $ 0.0278
-1.47%
$ 222.28 million $ 18,945
Feb 8, 2026 $ 0.0282
-0.93%
$ 225.97 million $ 16,756
Feb 7, 2026 $ 0.0285
-1.18%
$ 228.02 million $ 17,175
Feb 6, 2026 $ 0.0288
-1.89%
$ 230.72 million $ 19,102
Feb 5, 2026 $ 0.0294
-1.96%
$ 235.58 million $ 18,982
Feb 4, 2026 $ 0.03
-0.55%
$ 240.08 million $ 16,126
Feb 3, 2026 $ 0.0302
-0.81%
$ 241.32 million $ 18,921
Feb 2, 2026 $ 0.0305
-0.41%
$ -- $ 8,312
Feb 1, 2026 $ 0.0305
-0.97%
$ 244.36 million $ 13,419
Jan 31, 2026 $ 0.0308
-0.12%
$ 246.79 million $ 18,442
Jan 30, 2026 $ 0.031
-0.44%
$ -- $ 8,202
Jan 29, 2026 $ 0.0313
+0.06%
$ -- $ 5,020
Jan 28, 2026 $ 0.0313
-1.02%
$ 250.17 million $ 13,779
Jan 27, 2026 $ 0.0316
-3.14%
$ 252.76 million $ 41,462
Jan 26, 2026 $ 0.0328
-1.53%
$ -- $ 14,242
Jan 25, 2026 $ 0.0333
-4.38%
$ 266.18 million $ 39,311
Jan 24, 2026 $ 0.0348
-1.94%
$ 278.33 million $ 18,925
Jan 23, 2026 $ 0.0355
-0.82%
$ 283.74 million $ 14,043
Jan 22, 2026 $ 0.0357
-0.50%
$ 285.78 million $ 11,638
Jan 21, 2026 $ 0.0359
-0.36%
$ 287.09 million $ 12,241
Jan 20, 2026 $ 0.036
-0.89%
$ 287.91 million $ 26,366
Jan 19, 2026 $ 0.0363
-0.22%
$ 290.44 million $ 13,616
Jan 18, 2026 $ 0.0364
-0.24%
$ 291.55 million $ 11,179
Jan 17, 2026 $ 0.0365
-0.29%
$ 292.23 million $ 13,361
Jan 16, 2026 $ 0.0366
-1.18%
$ 293.22 million $ 14,403
Jan 15, 2026 $ 0.037
-0.47%
$ 295.98 million $ 13,893
Jan 14, 2026 $ 0.0372
-1.16%
$ 297.4 million $ 19,318
Jan 13, 2026 $ 0.0375
-1.07%
$ 300.39 million $ 16,387
Jan 12, 2026 $ 0.0383
-0.18%
$ 306.23 million $ 72,286
Jan 11, 2026 $ 0.0384
-0.35%
$ 307.28 million $ 63,300
Jan 10, 2026 $ 0.0384
-0.39%
$ 307.21 million $ 52,548
Jan 9, 2026 $ 0.0386
-0.34%
$ 308.85 million $ 51,847
Jan 8, 2026 $ 0.0387
-1.23%
$ 309.86 million $ 41,830
Jan 7, 2026 $ 0.0392
-0.64%
$ 313.33 million $ 30,907