Acorn Historical Data

AC Page 3
Download
Date Close Price change Market cap Trading volume
Jan 6, 2026 $ 0.0394
-0.76%
$ 315.17 million $ 22,089
Jan 5, 2026 $ 0.0398
-0.06%
$ 318.66 million $ 9,409
Jan 4, 2026 $ 0.0399
+0.34%
$ 318.97 million $ 130
Jan 3, 2026 $ 0.0397
-0.80%
$ 317.84 million $ 194
Jan 2, 2026 $ 0.04
-0.55%
$ 319.79 million $ 34,136
Jan 1, 2026 $ 0.0402
-2.22%
$ 321.67 million $ 30,577
Dec 31, 2025 $ 0.0412
-1.25%
$ 329.01 million $ 18,811
Dec 30, 2025 $ 0.0415
-2.29%
$ 332.97 million $ 273,462
Dec 29, 2025 $ 0.0424
-2.40%
$ 339.55 million $ 270,123
Dec 28, 2025 $ 0.0437
-2.76%
$ 347.66 million $ 252,167
Dec 27, 2025 $ 0.0449
-1.10%
$ 357.3 million $ 238,291
Dec 26, 2025 $ 0.0454
+0.21%
$ 363.11 million $ 229,010
Dec 25, 2025 $ 0.0456
+1.03%
$ 363 million $ 214,267
Dec 24, 2025 $ 0.0452
+1.67%
$ 361.42 million $ 193,407
Dec 23, 2025 $ 0.0448
+0.77%
$ 358.86 million $ 182,385
Dec 22, 2025 $ 0.0444
+0.85%
$ 355.5 million $ 178,186
Dec 21, 2025 $ 0.044
+2.35%
$ 352.05 million $ 178,039
Dec 20, 2025 $ 0.043
+5.04%
$ 343.87 million $ 167,047
Dec 19, 2025 $ 0.0408
+4.54%
$ 327.7 million $ 146,378
Dec 18, 2025 $ 0.0392
+5.33%
$ 311.91 million $ 127,484
Dec 17, 2025 $ 0.0372
-0.08%
$ 297.3 million $ 107,350
Dec 16, 2025 $ 0.0373
-1.38%
$ 298.16 million $ 107,541
Dec 15, 2025 $ 0.0377
-0.73%
$ 301.69 million $ 102,564
Dec 14, 2025 $ 0.038
-1.12%
$ 303.81 million $ 98,297
Dec 13, 2025 $ 0.0384
-1.20%
$ 307.16 million $ 94,194
Dec 12, 2025 $ 0.039
-5.18%
$ 311.61 million $ 94,186
Dec 11, 2025 $ 0.041
-1.53%
$ 328.12 million $ 70,509
Dec 10, 2025 $ 0.0416
-2.44%
$ 332.95 million $ 58,038
Dec 9, 2025 $ 0.0427
-1.17%
$ 341.3 million $ 43,954
Dec 8, 2025 $ 0.0432
+0.71%
$ 345.36 million $ 37,409
Dec 7, 2025 $ 0.0429
+1.92%
$ 342.94 million $ 33,982
Dec 6, 2025 $ 0.0421
+1.73%
$ 336.62 million $ 23,934
Dec 5, 2025 $ 0.0414
+1.72%
$ 330.88 million $ 13,863
Dec 4, 2025 $ 0.0406
+0.06%
$ 325.08 million $ 1.03 million
Dec 3, 2025 $ 0.0406
+0.77%
$ 324.85 million $ 1.02 million
Dec 2, 2025 $ 0.0403
+3.07%
$ 322.08 million $ 1.01 million
Dec 1, 2025 $ 0.0391
-1.98%
$ 312.3 million $ 983,761
Nov 30, 2025 $ 0.0398
+1.94%
$ 318.68 million $ 975,092
Nov 29, 2025 $ 0.0391
+3.16%
$ 312.56 million $ 963,314
Nov 28, 2025 $ 0.0379
+3.28%
$ 302.96 million $ 896,418
Nov 27, 2025 $ 0.0367
+2.88%
$ 293.76 million $ 833,450
Nov 26, 2025 $ 0.0357
+3.38%
$ 285.47 million $ 809,709
Nov 25, 2025 $ 0.0345
+5.05%
$ 276.13 million $ 793,292
Nov 24, 2025 $ 0.0329
+3.53%
$ 263.21 million $ 765,082
Nov 23, 2025 $ 0.0317
+2.30%
$ 254.08 million $ 747,048
Nov 22, 2025 $ 0.0309
+9.84%
$ 247.77 million $ 732,428
Nov 21, 2025 $ 0.0282
+19.25%
$ 225.34 million $ 688,432
Nov 20, 2025 $ 0.0236
+20.24%
$ 189.27 million $ 614,996
Nov 19, 2025 $ 0.0196
+13.23%
$ 157.19 million $ 507,293
Nov 18, 2025 $ 0.0174
+15.97%
$ 138.85 million $ 471,937