Register for real-time alerts, custom portfolio, and market movers
ACET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.68 | -0.13 | -7.18% | 1.81 | 1.825 | 1.66 | 1,249,021 |
| Apr 25 2024 | 1.81 | -0.07 | -3.47% | 1.89 | 1.95 | 1.80 | 850,798 |
| Apr 24 2024 | 1.875 | -0.23 | -10.71% | 2.07 | 2.08 | 1.865 | 1,477,946 |
| Apr 23 2024 | 2.10 | 0.10 | 5.00% | 2.14 | 2.25 | 2.07 | 1,130,428 |
| Apr 22 2024 | 2.00 | 0.05 | 2.56% | 2.00 | 2.045 | 1.955 | 324,653 |
| Apr 19 2024 | 1.95 | -0.08 | -3.70% | 2.01 | 2.035 | 1.90 | 727,751 |
| Apr 18 2024 | 2.025 | -0.25 | -10.79% | 2.29 | 2.29 | 2.005 | 929,963 |
| Apr 17 2024 | 2.27 | 0.08 | 3.65% | 2.22 | 2.35 | 2.215 | 760,772 |
| Apr 16 2024 | 2.19 | -0.01 | -0.45% | 2.16 | 2.20 | 2.1392 | 171,891 |
| Apr 15 2024 | 2.20 | 0.04 | 1.85% | 2.16 | 2.26 | 2.13 | 495,244 |
| Apr 12 2024 | 2.16 | -0.08 | -3.57% | 2.20 | 2.215 | 2.14 | 416,385 |
| Apr 11 2024 | 2.24 | 0.09 | 4.19% | 2.18 | 2.295 | 2.1301 | 874,525 |
| Apr 10 2024 | 2.15 | -0.14 | -6.11% | 2.18 | 2.21 | 2.13 | 399,875 |
| Apr 09 2024 | 2.29 | 0.11 | 5.05% | 2.20 | 2.31 | 2.195 | 486,604 |
| Apr 08 2024 | 2.18 | -0.07 | -3.11% | 2.22 | 2.26 | 2.1332 | 645,702 |
| Apr 05 2024 | 2.25 | -0.03 | -1.32% | 2.29 | 2.30 | 2.2192 | 288,769 |
| Apr 04 2024 | 2.28 | 0.02 | 0.88% | 2.28 | 2.40 | 2.23 | 437,984 |
| Apr 03 2024 | 2.26 | -0.10 | -4.24% | 2.33 | 2.34 | 2.245 | 456,528 |
| Apr 02 2024 | 2.36 | -0.04 | -1.67% | 2.35 | 2.37 | 2.29 | 1,535,445 |
| Apr 01 2024 | 2.40 | 0.05 | 2.13% | 2.39 | 2.43 | 2.28 | 669,957 |
| Mar 28 2024 | 2.35 | 0.02 | 0.86% | 2.33 | 2.395 | 2.31 | 533,458 |
| Mar 27 2024 | 2.33 | 0.09 | 4.02% | 2.26 | 2.34 | 2.20 | 613,228 |
| Mar 26 2024 | 2.24 | 0.04 | 1.82% | 2.29 | 2.29 | 2.115 | 804,988 |
| Mar 25 2024 | 2.20 | 0.01 | 0.46% | 2.16 | 2.345 | 2.16 | 644,344 |
| Mar 22 2024 | 2.19 | 0.15 | 7.35% | 2.06 | 2.24 | 2.02 | 944,774 |
| Mar 21 2024 | 2.04 | -0.10 | -4.67% | 2.14 | 2.22 | 2.03 | 1,743,729 |
| Mar 20 2024 | 2.14 | 0.11 | 5.42% | 2.22 | 2.25 | 2.06 | 1,660,499 |
| Mar 19 2024 | 2.03 | 0.08 | 4.10% | 1.97 | 2.06 | 1.9298 | 1,116,710 |
| Mar 18 2024 | 1.95 | -0.05 | -2.50% | 2.01 | 2.06 | 1.88 | 1,173,011 |
| Mar 15 2024 | 2.00 | -0.05 | -2.44% | 2.08 | 2.12 | 2.00 | 6,485,263 |
| Mar 14 2024 | 2.05 | -0.20 | -8.89% | 2.27 | 2.295 | 2.05 | 1,682,998 |
| Mar 13 2024 | 2.25 | -0.11 | -4.66% | 2.36 | 2.42 | 2.24 | 809,107 |
| Mar 12 2024 | 2.36 | -0.10 | -4.07% | 2.46 | 2.48 | 2.34 | 833,230 |
| Mar 11 2024 | 2.46 | 0.03 | 1.23% | 2.43 | 2.51 | 2.425 | 2,734,384 |
| Mar 08 2024 | 2.43 | 0.04 | 1.67% | 2.41 | 2.515 | 2.41 | 4,304,974 |
| Mar 07 2024 | 2.39 | -0.01 | -0.42% | 2.42 | 2.45 | 2.36 | 497,023 |
| Mar 06 2024 | 2.40 | 0.08 | 3.45% | 2.32 | 2.4199 | 2.32 | 590,142 |
| Mar 05 2024 | 2.32 | -0.06 | -2.52% | 2.40 | 2.40 | 2.25 | 846,119 |
| Mar 04 2024 | 2.38 | -0.02 | -0.83% | 2.45 | 2.54 | 2.2606 | 1,322,156 |
| Mar 01 2024 | 2.40 | 0.05 | 2.13% | 2.36 | 2.41 | 2.3025 | 929,137 |
| Feb 29 2024 | 2.35 | 0.02 | 0.86% | 2.38 | 2.405 | 2.26 | 968,191 |
| Feb 28 2024 | 2.33 | -0.06 | -2.51% | 2.45 | 2.47 | 2.315 | 1,024,916 |
| Feb 27 2024 | 2.39 | -0.03 | -1.24% | 2.42 | 2.505 | 2.3506 | 2,599,115 |
| Feb 26 2024 | 2.42 | -0.05 | -2.02% | 2.61 | 2.61 | 2.36 | 1,436,849 |
| Feb 23 2024 | 2.47 | 0.03 | 1.23% | 2.49 | 2.52 | 2.38 | 1,814,558 |
| Feb 22 2024 | 2.44 | -0.25 | -9.29% | 2.70 | 2.74 | 2.43 | 2,292,132 |
| Feb 21 2024 | 2.69 | -0.16 | -5.61% | 2.80 | 2.88 | 2.66 | 2,883,579 |
| Feb 20 2024 | 2.85 | -0.09 | -3.06% | 2.91 | 3.04 | 2.805 | 982,421 |
| Feb 16 2024 | 2.94 | -0.06 | -2.00% | 2.98 | 3.005 | 2.88 | 539,805 |
| Feb 15 2024 | 3.00 | 0.10 | 3.45% | 2.92 | 3.01 | 2.855 | 1,130,170 |
| Feb 14 2024 | 2.90 | 0.13 | 4.69% | 2.85 | 2.96 | 2.605 | 1,470,841 |
| Feb 13 2024 | 2.77 | -0.35 | -11.22% | 3.10 | 3.11 | 2.715 | 2,201,416 |
| Feb 12 2024 | 3.12 | -0.15 | -4.59% | 3.25 | 3.47 | 3.12 | 1,183,313 |
| Feb 09 2024 | 3.27 | -0.11 | -3.25% | 3.39 | 3.5001 | 3.10 | 2,038,215 |
| Feb 08 2024 | 3.38 | 0.17 | 5.30% | 3.18 | 3.40 | 3.125 | 2,223,085 |
| Feb 07 2024 | 3.21 | 0.02 | 0.63% | 3.25 | 3.28 | 3.04 | 1,858,189 |
| Feb 06 2024 | 3.19 | 0.07 | 2.24% | 3.23 | 3.62 | 3.10 | 2,213,778 |
| Feb 05 2024 | 3.12 | 0.12 | 4.00% | 2.96 | 3.12 | 2.85 | 1,250,636 |
| Feb 02 2024 | 3.00 | -0.09 | -2.91% | 3.05 | 3.13 | 2.835 | 920,439 |
| Feb 01 2024 | 3.09 | 0.10 | 3.34% | 3.00 | 3.12 | 2.725 | 1,668,810 |
| Jan 31 2024 | 2.99 | 0.10 | 3.46% | 2.87 | 3.24 | 2.80 | 1,992,395 |
| Jan 30 2024 | 2.89 | -0.11 | -3.67% | 2.94 | 3.2582 | 2.855 | 2,115,020 |
| Jan 29 2024 | 3.00 | 0.47 | 18.58% | 2.66 | 3.0591 | 2.60 | 7,754,073 |
