Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ACFN Historical Prices

Acorn Energy, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
23.75
Period low
12.42
Period change
+2.32%
DateOpenHighLowCloseChangeVolume
Nov 5, 202616.3016.3314.1814.53-9.75%162,345
Nov 4, 202616.5317.2015.9716.10-1.29%70,753
Nov 3, 202616.9117.0016.2516.31-4.17%8,226
Nov 2, 202617.2817.5816.6217.02+0.06%32,006
Oct 30, 202617.1717.7016.7617.01-0.93%155,364
Oct 29, 202617.5818.2117.1717.17-0.23%81,862
Oct 28, 202617.3017.7317.0817.21+0.53%27,921
Oct 27, 202617.6217.6916.7617.12-2.34%28,683
Oct 26, 202617.2617.9217.2117.53+1.68%55,079
Oct 23, 202617.7217.9017.0517.24-2.71%12,832
Oct 22, 202618.2418.4517.7217.72-3.38%12,159
Oct 21, 202618.7319.1018.2718.34+0.11%57,793
Oct 20, 202618.2518.7418.1718.32-0.43%129,164
Oct 19, 202618.3419.1818.3418.40+0.38%35,926
Oct 16, 202618.8519.0318.3318.33-2.19%17,083
Oct 15, 202618.6219.5018.4818.74-0.53%54,320
Oct 14, 202618.0419.4417.9018.84+3.80%110,298
Oct 13, 202618.9018.9718.0018.15-2.05%21,452
Oct 12, 202619.1519.3918.5018.53-0.86%56,159
Oct 9, 202619.1019.1018.5318.69-1.68%4,102
Oct 8, 202618.6619.4318.3419.01+1.66%28,539
Oct 7, 202618.3019.1018.1518.70+1.08%48,269
Oct 6, 202618.7519.4618.5018.50-1.18%39,663
Oct 5, 202618.8019.0718.4418.72-1.58%16,153
Oct 2, 202619.4019.7919.0219.02-1.71%4,777
Oct 1, 202619.2320.0719.2119.35-3.25%34,105
Sep 30, 202619.7920.4319.0120.00+0.30%102,891
Sep 29, 202620.9220.9219.6819.94-1.77%58,940
Sep 28, 202620.3020.6820.0120.30-3.26%9,770
Sep 25, 202620.6322.0220.6320.98+0.89%43,393
Sep 24, 202621.0021.0120.2220.80+0.31%9,284
Sep 23, 202621.0421.1620.2320.73-1.64%50,769
Sep 22, 202621.1921.4820.6121.08+1.35%122,843
Sep 21, 202622.1222.3020.6520.80-6.35%158,181
Sep 18, 202621.5322.3021.2622.21+4.22%25,236
Sep 17, 202621.1921.4921.0321.31+2.55%11,315
Sep 16, 202620.4520.9719.2820.78+2.36%78,605
Sep 15, 202620.6020.8719.9220.30-1.48%28,346
Sep 14, 202621.3721.6120.2720.61-4.67%16,105
Sep 11, 202620.9221.7520.3821.61+13.79%97,151
Sep 9, 202619.2319.5018.9419.00-2.59%35,858
Sep 8, 202618.8019.5918.4919.50+2.47%91,520
Sep 4, 202618.9519.3618.0919.03+1.44%109,121
Sep 3, 202619.7020.3118.6018.76-3.94%120,450
Sep 2, 202618.8019.8018.8019.53+2.04%110,878
Aug 31, 202618.9620.0918.9619.14-2.99%39,179
Aug 28, 202620.5821.2019.7019.73-4.46%22,181
Aug 27, 202621.4921.4920.6520.65-2.13%10,280
Aug 26, 202620.3321.2119.7121.10+4.30%62,231
Aug 25, 202621.1521.3819.5720.23-3.67%241,215
Aug 24, 202618.4821.0017.6821.00+11.64%30,210
Aug 21, 202618.7519.2718.4518.81-2.29%67,494
Aug 20, 202619.2619.3018.4519.25+0.36%39,161
Aug 19, 202619.5019.9819.1819.18-1.29%22,952
Aug 18, 202619.4319.5019.2119.43-0.26%3,444
Aug 17, 202619.5020.2519.1919.48+0.41%6,620
Aug 14, 202618.3819.4818.2719.40+4.98%87,925
Aug 13, 202618.0618.7917.8018.48+0.60%32,906
Aug 12, 202617.9718.4017.5618.37+2.23%60,040
Aug 11, 202618.0718.4817.4917.97-2.23%41,362
Aug 10, 202618.8019.1517.8718.38-3.26%30,542
Aug 7, 202618.2019.5217.7119.00+0.26%130,779
Aug 6, 202617.7519.4217.0118.95-1.04%25,583
Aug 5, 202618.2221.1318.0019.15+5.22%334,875
Aug 4, 202618.7219.4518.0218.20-2.48%16,505
Aug 3, 202619.5020.0018.2118.66-0.99%23,400
Jul 31, 202618.7919.1318.7518.85-4.12%10,168
Jul 30, 202619.6619.6619.6619.66+4.83%926
Jul 29, 202620.0020.0518.7518.75-2.32%6,299
Jul 28, 202619.8719.8719.0119.20-4.95%3,676
Jul 27, 202620.5220.5219.3720.20-0.98%15,121
Jul 24, 202620.6820.7220.4020.40-0.49%2,976
Jul 23, 202620.8820.8820.5020.50-2.57%2,975
Jul 22, 202620.3621.1620.3621.04+4.16%6,371
Jul 21, 202620.1020.4519.3620.20+0.80%3,991
Jul 20, 202620.3920.3919.7920.04-0.69%3,757
Jul 17, 202619.7720.3018.9220.18+2.07%38,450
Jul 16, 202618.1420.0018.1419.77+8.99%19,206
Jul 15, 202618.1818.3918.0418.14+0.50%6,608
Jul 14, 202618.2918.2918.0518.05-1.37%3,168
Jul 13, 202617.1318.4517.0218.30+6.09%34,797
Jul 10, 202616.9317.2516.3817.25+2.01%20,546
Jul 9, 202616.6516.9116.6516.91+0.74%11,497
Jul 8, 202616.6116.9116.5116.79-1.09%7,097
Jul 7, 202616.9716.9716.4316.97+0.12%2,172
Jul 6, 202616.7617.0016.6316.95+0.36%8,554
Jul 2, 202616.5517.0516.4116.89-2.09%10,470
Jul 1, 202617.0217.2517.0017.25+1.29%10,564
Jun 30, 202617.0117.0317.0017.03-0.99%1,394
Jun 29, 202616.8817.2016.8817.20-0.23%4,763
Jun 26, 202616.2417.2516.0617.24+6.22%21,223
Jun 25, 202616.5017.0016.2316.23-1.76%13,402
Jun 24, 202616.5016.9916.5016.52+0.68%4,805
Jun 23, 202615.8716.5015.8716.41+0.48%6,706
Jun 22, 202616.4016.4015.8516.33+0.18%7,263
Jun 18, 202617.1517.1516.1116.30-5.01%7,308
Jun 17, 202616.5017.3216.5017.16+4.00%7,388
Jun 16, 202615.5616.9415.3016.50+4.63%30,375
Jun 15, 202615.8716.0015.5715.77-0.78%8,463
Jun 12, 202616.0016.2015.7715.89-1.83%17,702
Jun 11, 202615.8316.1915.8216.19+2.79%5,425
Jun 10, 202615.4716.0615.4715.75-1.96%5,084
Jun 9, 202616.3916.4015.5116.07-0.99%7,707
Jun 8, 202616.3416.4915.5016.23+1.79%6,760
Jun 5, 202617.0817.0815.5315.94-4.55%6,019
Jun 4, 202616.8017.1416.7016.70+0.48%1,898
Jun 3, 202616.9617.1316.6216.62-2.52%3,369
Jun 2, 202617.2517.5016.9517.05-1.67%7,566
Jun 1, 202617.4217.5017.0517.34+2.00%3,041
May 29, 202617.0017.4716.8117.00+0.77%10,903
May 28, 202616.9617.5116.2116.87-0.12%16,076
May 27, 202617.0017.1916.5716.89-0.59%9,289
May 26, 202617.1917.5316.9216.99-2.69%6,775
May 22, 202617.3117.7817.1117.46+0.87%5,505
May 21, 202617.3417.5417.1417.31+1.05%5,354
May 20, 202616.9018.7716.5017.13+2.57%17,354
May 19, 202616.7616.9516.4016.70+1.15%6,258
May 18, 202617.1317.1316.3516.51-0.54%3,496
May 15, 202617.2617.2616.5316.60-4.10%5,043
May 14, 202617.2717.8517.1117.31-1.23%6,970
May 13, 202617.0117.7616.6417.52+4.50%7,781
May 12, 202617.2017.2016.5016.77-4.77%12,369
May 11, 202617.7717.7717.4117.61+3.16%7,815
May 8, 202616.8017.2616.8017.07+1.85%10,858
May 7, 202618.9218.9216.7216.76-13.39%28,290
May 6, 202619.6019.6019.0319.35+0.52%11,223
May 5, 202619.4219.7618.5019.25-1.18%14,711
May 4, 202619.3519.9818.3619.48+0.46%13,937
May 1, 202619.3019.7919.3019.39-0.77%3,516
Apr 30, 202619.0019.5417.6219.54+3.39%11,108
Apr 29, 202617.9618.9017.7518.90+7.08%15,014
Apr 28, 202618.0018.6917.4517.65-2.00%8,909
Apr 27, 202618.0118.0118.0118.01-1.80%2,793
Apr 24, 202618.0418.3418.0418.34+0.77%5,149
Apr 23, 202618.5718.7417.9718.20-2.47%12,338
Apr 22, 202618.4918.8817.5118.66+3.90%29,487
Apr 21, 202618.0119.0017.8417.96-2.23%56,734
Apr 20, 202618.4318.8518.0118.37+1.10%5,030
Apr 17, 202618.4318.4918.1718.17-2.36%4,757
Apr 16, 202618.8518.8518.5018.61-0.75%2,526
Apr 15, 202618.8618.8618.7518.75-0.74%936
Apr 14, 202619.5319.7318.7418.89-3.33%8,973
Apr 13, 202618.2219.5417.8119.54+7.24%14,968
Apr 10, 202618.6918.7918.2218.22-0.11%6,315
Apr 9, 202618.0218.8717.4818.24-0.16%18,476
Apr 8, 202618.5118.5117.5018.27+6.78%19,722
Apr 7, 202617.6017.8016.0917.11-3.00%37,276
Apr 6, 202617.5017.6416.7917.64+2.56%41,907
Apr 2, 202616.0717.4516.0017.20+6.34%5,503
Apr 1, 202616.8717.3416.1816.18-4.85%13,566
Mar 31, 202616.8517.8016.4417.00+1.13%13,994
Mar 30, 202618.5618.6516.5216.81-10.06%47,974
Mar 27, 202619.1719.5518.5618.69-2.50%26,705
Mar 26, 202618.7519.4918.7519.17+2.51%12,993
Mar 25, 202619.2319.2318.5618.70+0.75%9,869
Mar 24, 202619.1719.2518.0018.56-2.26%33,215
Mar 23, 202618.4419.1718.0218.99+4.80%37,444
Mar 20, 202619.1719.2318.0018.12-5.08%13,516
Mar 19, 202618.3219.3418.3019.09+2.36%17,627
Mar 18, 202620.0120.7518.2618.65-7.86%39,396
Mar 17, 202620.0220.3819.7620.24+1.35%12,487
Mar 16, 202619.6720.5319.6019.97+4.88%5,168
Mar 13, 202619.4020.5518.9619.04-1.35%22,575
Mar 12, 202620.1220.1218.8919.30-3.16%17,454
Mar 11, 202621.3522.1419.9319.93-6.48%57,402
Mar 10, 202619.3822.0019.0821.31+8.17%61,452
Mar 9, 202619.6020.0019.1119.70+0.79%22,656
Mar 6, 202618.3220.6118.3219.55+6.69%52,792
Mar 5, 202620.0020.8618.1618.32-15.65%50,943
Mar 4, 202621.6723.0521.3621.72-3.47%25,932
Mar 3, 202622.7623.0721.7522.50-1.14%43,447
Mar 2, 202622.0023.7521.6622.76+8.02%33,296
Feb 27, 202620.8822.1620.7021.07+0.72%28,940
Feb 26, 202618.8521.1018.8020.92+13.45%30,207
Feb 25, 202617.2918.4416.8918.44+7.02%29,888
Feb 24, 202617.9917.9916.7417.23-0.26%9,490
Feb 23, 202617.6617.8717.0317.27-1.34%6,335
Feb 20, 202617.9918.0317.4317.51+0.46%15,605
Feb 19, 202617.5017.5017.0417.43+2.23%3,305
Feb 18, 202617.5017.5016.8217.05-2.57%9,528
Feb 17, 202617.8418.1817.4017.50-3.79%6,089
Feb 13, 202618.4118.4117.8218.19+0.94%2,787
Feb 12, 202619.3519.3517.8218.02-5.85%15,842
Feb 11, 202618.1919.3617.9119.14+5.28%30,345
Feb 10, 202619.1619.8218.1818.18-4.42%20,566
Feb 9, 202616.8920.1916.8919.02+15.83%25,912
Feb 6, 202616.5117.6316.2016.42+2.63%38,496
Feb 5, 202616.0417.2615.8116.00-2.91%31,230
Feb 4, 202617.2017.2015.5016.48-0.12%13,422
Feb 3, 202617.7918.0616.1216.50-6.88%10,212
Feb 2, 202617.6018.2617.6017.72+0.00%4,204
Jan 30, 202618.1118.2317.6917.72-3.06%20,798
Jan 29, 202617.6618.2816.9418.28+5.54%47,158
Jan 28, 202617.6518.3017.2217.32-1.14%69,007
Jan 27, 202618.4718.6916.6117.52-4.52%27,121
Jan 26, 202618.8518.8617.5018.35-1.71%30,900
Jan 23, 202618.6118.8217.6518.67-1.11%22,073
Jan 22, 202618.1219.1317.8918.88+4.17%14,427
Jan 21, 202619.2019.2018.0118.13-4.71%18,180
Jan 20, 202618.5920.0818.2119.02+0.00%33,254
Jan 16, 202620.1320.1319.0119.02-4.66%9,808
Jan 15, 202620.2420.2419.6219.95-0.94%2,729
Jan 14, 202620.6920.6919.6120.14-2.75%11,706
Jan 13, 202619.6020.7119.6020.71-0.10%15,429
Jan 12, 202620.5020.9220.1420.73-1.14%24,180
Jan 9, 202620.9521.5019.9920.97+0.77%76,936
Jan 8, 202620.7520.9519.5020.81+7.05%28,135
Jan 7, 202617.5019.4617.3919.44+12.11%74,962
Jan 6, 202619.1019.2017.1817.34-10.02%40,919
Jan 5, 202615.7920.2515.4019.27+26.61%186,899
Jan 2, 202615.2016.2015.0015.22+0.79%45,677
Dec 31, 202515.3016.0014.8515.10+1.14%42,777
Dec 30, 202515.1515.8614.8714.93-1.91%83,102
Dec 29, 202515.1916.0914.6915.22+0.13%129,752
Dec 26, 202515.9516.0014.8215.20-3.61%187,608
Dec 24, 202515.6016.8715.2315.77+0.13%54,773
Dec 23, 202515.7115.7514.8815.75+4.93%21,221
Dec 22, 202515.5016.0514.8615.01-0.07%42,943
Dec 19, 202515.4316.1414.4515.02+0.81%85,417
Dec 18, 202516.1216.3514.6214.90-2.99%116,004
Dec 17, 202515.1915.9614.0215.36+3.57%194,905
Dec 16, 202515.1516.2014.8214.83-5.12%55,469
Dec 15, 202515.9117.0014.8015.63-1.01%45,050
Dec 12, 202516.4016.9115.1115.79-4.65%103,157
Dec 11, 202516.7517.5316.1616.56-0.72%18,712
Dec 10, 202516.3516.9515.6316.68-0.42%18,310
Dec 9, 202515.9116.7515.9116.75+5.28%12,837
Dec 8, 202515.5015.9115.2515.91+6.07%12,500
Dec 5, 202516.6816.6815.0015.00-9.20%16,788
Dec 4, 202515.9316.8915.8916.52+3.64%32,424
Dec 3, 202515.5916.5415.0015.94+4.80%63,692
Dec 2, 202514.9115.5014.4015.21+5.85%15,110
Dec 1, 202514.5014.8814.1014.37-3.36%5,749
Nov 28, 202514.4715.0014.3814.87+6.75%7,194
Nov 26, 202514.3514.6813.9313.93-4.95%17,594
Nov 25, 202513.2214.6513.2214.65+10.44%15,989
Nov 24, 202513.0013.6812.4213.27+3.59%32,421
Nov 21, 202513.6113.9712.8012.81-3.61%23,046
Nov 20, 202514.7914.7913.2713.29-7.77%23,977
Nov 19, 202513.4014.5013.4014.41+8.75%16,276
Nov 18, 202513.6713.7813.2513.25-2.14%29,137
Nov 17, 202514.1414.3013.3013.54-4.38%21,159
Nov 14, 202513.8014.6413.6914.16+0.71%19,610
Nov 13, 202514.5014.8713.8214.06-3.10%17,004
Nov 12, 202515.9015.9014.5014.51-9.31%31,445
Nov 11, 202516.1317.1315.9216.00+0.82%47,189
Nov 10, 202514.0916.6113.6515.87+4.89%60,272
Nov 7, 202513.8315.9913.5015.13+6.55%95,406
Nov 6, 202518.0018.6112.4214.20-38.26%163,994

Daily open, high, low, close and volume for Acorn Energy, Inc. Common Stock (ACFN). Showing 249 trading days. Unadjusted prices.