Acreage Historical Data

ACR Page 4
Download
Date Close Price change Market cap Trading volume
Jul 27, 2025 $ 0.00154
+3.60%
$ 1.54 million $ 4
Jul 26, 2025 $ 0.00149
-4.85%
$ 1.49 million $ 40
Jul 25, 2025 $ 0.00157
+0.87%
$ 1.57 million $ 6
Jul 18, 2025 $ 0.00197
+3.02%
$ -- $ 24
Jul 17, 2025 $ 0.00192
+8.31%
$ 1.92 million $ 23
Jul 16, 2025 $ 0.00193
+2.61%
$ 1.93 million $ 22
Jul 9, 2025 $ 0.00184
-0.57%
$ -- $ 6
Jul 8, 2025 $ 0.00185
+5.13%
$ 1.85 million $ 6
Jul 1, 2025 $ 0.00181
-0.09%
$ -- $ 9
Jun 30, 2025 $ 0.00181
+1.49%
$ 1.81 million $ 9
Jun 23, 2025 $ 0.00176
+0.26%
$ -- $ 9
Jun 22, 2025 $ 0.00175
-2.44%
$ 1.75 million $ 27
Jun 15, 2025 $ 0.000923
+0.00%
$ -- $ 4
Jun 14, 2025 $ 0.000923
-2.01%
$ 922,966 $ 4
Jun 13, 2025 $ 0.000941
-2.83%
$ 940,651 $ 58
Jun 12, 2025 $ 0.00097
+2.11%
$ 970,162 $ 16
Jun 11, 2025 $ 0.00101
-1.68%
$ -- $ 12
Jun 10, 2025 $ 0.00103
+1.94%
$ 1.03 million $ 26
Jun 9, 2025 $ 0.00101
+8.15%
$ 1.01 million $ 39
Jun 8, 2025 $ 0.000929
+3.15%
$ 928,689 $ 26
Jun 7, 2025 $ 0.00092
+2.21%
$ 920,430 $ 14
Jun 6, 2025 $ 0.000899
+4.25%
$ 898,918 $ 36
Jun 5, 2025 $ 0.000863
+5.19%
$ 862,782 $ 29
Jun 3, 2025 $ 0.000839
+1.74%
$ -- $ 13
Jun 2, 2025 $ 0.000823
+2.23%
$ 823,000 $ 135
Jun 1, 2025 $ 0.000807
-11.95%
$ 807,321 $ 162
May 31, 2025 $ 0.000995
+10.36%
$ 994,858 $ 64
May 30, 2025 $ 0.000904
+2.22%
$ 903,903 $ 24
May 29, 2025 $ 0.000887
-23.34%
$ 887,383 $ 349
May 28, 2025 $ 0.00105
+3.50%
$ 1.05 million $ 98
May 27, 2025 $ 0.00102
+18.79%
$ 1.02 million $ 42
May 26, 2025 $ 0.000857
+0.82%
$ 857,080 $ 26
May 25, 2025 $ 0.000915
+4.92%
$ 914,845 $ 78
May 24, 2025 $ 0.000876
+2.97%
$ 875,520 $ 17
May 23, 2025 $ 0.000863
+29.94%
$ 863,416 $ 205
May 22, 2025 $ 0.000736
-0.04%
$ -- $ 52
May 21, 2025 $ 0.000734
-20.33%
$ 733,685 $ 51
May 20, 2025 $ 0.000926
+6.34%
$ 925,646 $ 28
May 19, 2025 $ 0.000915
+11.31%
$ 914,697 $ 72
May 18, 2025 $ 0.000804
-9.84%
$ 804,311 $ 45
May 17, 2025 $ 0.000891
-21.12%
$ 891,035 $ 115
May 16, 2025 $ 0.0011
+1.60%
$ -- $ 22
May 15, 2025 $ 0.00107
-2.63%
$ 1.07 million $ 22
May 14, 2025 $ 0.00109
-2.31%
$ 1.09 million $ 72
May 13, 2025 $ 0.00112
+27.89%
$ 1.12 million $ 91
Dec 20, 2024 $ 0.00174
-2.04%
$ 1.74 million $ 108
Dec 19, 2024 $ 0.00177
+1.93%
$ 1.77 million $ 391
Dec 15, 2024 $ 0.00178
+0.00%
$ 1.78 million $ 171
Dec 14, 2024 $ 0.00174
-3.12%
$ 1.74 million $ 664
Dec 13, 2024 $ 0.00179
+0.94%
$ 1.79 million $ 520