Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACRV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 7.72 | 0.15 | 1.98% | 7.57 | 8.10 | 7.5367 | 126,944 |
| May 30 2024 | 7.57 | 0.07 | 0.93% | 7.51 | 7.82 | 7.47 | 66,415 |
| May 29 2024 | 7.50 | -0.22 | -2.85% | 7.65 | 7.74 | 7.455 | 80,532 |
| May 28 2024 | 7.72 | -0.23 | -2.89% | 8.09 | 8.16 | 7.65 | 218,238 |
| May 24 2024 | 7.95 | -0.16 | -1.97% | 8.14 | 8.255 | 7.93 | 52,177 |
| May 23 2024 | 8.11 | -0.46 | -5.37% | 8.57 | 8.57 | 8.00 | 65,027 |
| May 22 2024 | 8.57 | 0.36 | 4.38% | 8.14 | 8.66 | 8.13 | 51,654 |
| May 21 2024 | 8.21 | -0.34 | -3.98% | 8.54 | 8.68 | 8.19 | 44,437 |
| May 20 2024 | 8.55 | -0.34 | -3.82% | 8.99 | 9.14 | 8.53 | 60,114 |
| May 17 2024 | 8.89 | 0.33 | 3.86% | 8.56 | 9.00 | 8.56 | 58,398 |
| May 16 2024 | 8.56 | -0.09 | -1.04% | 8.53 | 8.81 | 8.45 | 41,682 |
| May 15 2024 | 8.65 | 0.29 | 3.47% | 8.58 | 8.71 | 8.28 | 38,547 |
| May 14 2024 | 8.36 | -0.12 | -1.42% | 8.32 | 8.90 | 8.15 | 84,929 |
| May 13 2024 | 8.48 | -0.29 | -3.31% | 8.64 | 9.10 | 8.33 | 59,738 |
| May 10 2024 | 8.77 | 0.63 | 7.74% | 8.14 | 8.78 | 7.98 | 100,179 |
| May 09 2024 | 8.14 | -0.09 | -1.09% | 8.05 | 8.74 | 8.0043 | 227,376 |
| May 08 2024 | 8.23 | -0.11 | -1.32% | 8.33 | 8.355 | 8.02 | 128,113 |
| May 07 2024 | 8.34 | -0.49 | -5.55% | 8.74 | 8.74 | 8.195 | 177,291 |
| May 06 2024 | 8.83 | -0.76 | -7.92% | 9.85 | 9.85 | 8.595 | 146,917 |
| May 03 2024 | 9.59 | 1.13 | 13.36% | 8.51 | 10.29 | 8.31 | 375,348 |
| May 02 2024 | 8.46 | 0.23 | 2.79% | 8.30 | 8.89 | 8.10 | 192,854 |
| May 01 2024 | 8.23 | -0.86 | -9.46% | 9.09 | 9.36 | 8.09 | 259,231 |
| Apr 30 2024 | 9.09 | -0.91 | -9.10% | 9.77 | 9.97 | 9.00 | 130,150 |
| Apr 29 2024 | 10.00 | 1.54 | 18.20% | 8.22 | 10.16 | 8.1829 | 239,588 |
| Apr 26 2024 | 8.46 | -0.01 | -0.12% | 8.53 | 8.7794 | 8.20 | 276,276 |
| Apr 25 2024 | 8.47 | -1.03 | -10.84% | 9.50 | 10.12 | 7.80 | 695,371 |
| Apr 24 2024 | 9.50 | -0.32 | -3.26% | 9.78 | 9.87 | 9.05 | 311,379 |
| Apr 23 2024 | 9.82 | 0.31 | 3.26% | 9.56 | 10.27 | 9.25 | 320,572 |
| Apr 22 2024 | 9.51 | 0.12 | 1.28% | 9.52 | 9.98 | 9.06 | 311,449 |
| Apr 19 2024 | 9.39 | -1.15 | -10.91% | 10.24 | 10.77 | 9.10 | 627,504 |
| Apr 18 2024 | 10.54 | 0.20 | 1.93% | 10.21 | 11.51 | 10.01 | 369,882 |
| Apr 17 2024 | 10.34 | 0.87 | 9.19% | 9.64 | 10.49 | 9.28 | 288,352 |
| Apr 16 2024 | 9.47 | -0.14 | -1.46% | 9.31 | 9.7999 | 9.15 | 202,728 |
| Apr 15 2024 | 9.61 | -0.38 | -3.80% | 10.60 | 10.60 | 9.15 | 394,270 |
| Apr 12 2024 | 9.99 | 0.70 | 7.53% | 9.21 | 10.36 | 9.20 | 345,444 |
| Apr 11 2024 | 9.29 | -1.10 | -10.59% | 10.03 | 10.295 | 9.20 | 491,480 |
| Apr 10 2024 | 10.39 | 0.77 | 8.00% | 9.36 | 10.48 | 9.09 | 1,049,731 |
| Apr 09 2024 | 9.62 | 3.71 | 62.77% | 9.95 | 11.90 | 8.80 | 38,212,373 |
| Apr 08 2024 | 5.91 | -0.57 | -8.80% | 6.34 | 6.625 | 5.70 | 69,200 |
| Apr 05 2024 | 6.48 | -0.21 | -3.14% | 6.57 | 6.6514 | 6.25 | 21,925 |
| Apr 04 2024 | 6.69 | 0.03 | 0.45% | 6.73 | 6.97 | 6.52 | 32,796 |
| Apr 03 2024 | 6.66 | -0.03 | -0.45% | 6.63 | 6.795 | 6.0178 | 33,538 |
| Apr 02 2024 | 6.69 | -0.56 | -7.72% | 7.01 | 7.2372 | 6.50 | 52,526 |
| Apr 01 2024 | 7.25 | 0.10 | 1.40% | 7.09 | 7.70 | 6.81 | 86,437 |
| Mar 28 2024 | 7.15 | 0.69 | 10.60% | 6.29 | 7.31 | 6.01 | 127,902 |
| Mar 27 2024 | 6.465 | 0.14 | 2.13% | 6.56 | 6.56 | 6.00 | 27,638 |
| Mar 26 2024 | 6.33 | 0.08 | 1.28% | 6.41 | 6.91 | 6.20 | 46,029 |
| Mar 25 2024 | 6.25 | 0.06 | 0.97% | 6.26 | 6.68 | 6.09 | 43,603 |
| Mar 22 2024 | 6.19 | -0.14 | -2.21% | 6.29 | 6.36 | 5.75 | 45,900 |
| Mar 21 2024 | 6.33 | 0.04 | 0.64% | 6.37 | 6.90 | 6.16 | 68,589 |
| Mar 20 2024 | 6.29 | 0.82 | 14.99% | 5.50 | 6.66 | 5.50 | 115,843 |
| Mar 19 2024 | 5.47 | -0.18 | -3.19% | 5.49 | 5.7411 | 5.1239 | 68,427 |
| Mar 18 2024 | 5.65 | -0.54 | -8.72% | 6.27 | 6.64 | 5.5737 | 85,594 |
| Mar 15 2024 | 6.19 | 1.12 | 22.09% | 5.03 | 6.80 | 5.03 | 465,838 |
| Mar 14 2024 | 5.07 | -0.21 | -3.98% | 5.35 | 5.4599 | 5.02 | 32,237 |
| Mar 13 2024 | 5.28 | 0.29 | 5.81% | 4.98 | 5.31 | 4.98 | 19,342 |
| Mar 12 2024 | 4.99 | 0.04 | 0.81% | 4.95 | 5.20 | 4.88 | 29,585 |
| Mar 11 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 5.335 | 4.485 | 158,439 |
| Mar 08 2024 | 4.95 | -0.18 | -3.51% | 5.19 | 5.50 | 4.85 | 42,218 |
| Mar 07 2024 | 5.13 | 0.38 | 8.00% | 4.76 | 5.30 | 4.70 | 53,951 |
| Mar 06 2024 | 4.75 | -0.19 | -3.85% | 4.94 | 5.345 | 4.6501 | 53,351 |
| Mar 05 2024 | 4.94 | -0.11 | -2.18% | 5.22 | 5.22 | 4.65 | 58,421 |
| Mar 04 2024 | 5.05 | -0.65 | -11.40% | 5.63 | 5.9157 | 5.04 | 124,561 |
