Acorn Historical Data

AC Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 17, 2025 $ 0.015
+21.98%
$ 119.73 million $ 432,862
Nov 16, 2025 $ 0.0123
+21.00%
$ 98.05 million $ 385,343
Nov 15, 2025 $ 0.0101
+18.99%
$ 81.18 million $ 344,373
Nov 14, 2025 $ 0.00816
+56.42%
$ 65.28 million $ 302,795
Nov 13, 2025 $ 0.00522
+42.34%
$ 41.74 million $ 230,811
Nov 12, 2025 $ 0.00362
+58.18%
$ -- $ 184,303
Nov 11, 2025 $ 0.00229
+243.23%
$ 18.33 million $ 136,173
Nov 10, 2025 $ 0.000667
+67.92%
$ -- $ 50,217
Nov 9, 2025 $ 0.000308
+83.69%
$ -- $ 17,971
Download