Acorn Historical Data

AC Page 5
Download
Date Close Price change Market cap Trading volume
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
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