Acorn

ACFN
🏛️ usa →
0.00
Last Update: 2020-01-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-08-29 27.98 30.20 26.50 27.66 0.0M
2025-08-28 28.00 28.04 25.74 27.12 0.0M
2025-08-27 28.85 29.13 27.03 28.30 0.0M
2025-08-26 29.75 30.39 27.50 28.35 0.0M
2025-08-25 28.00 30.40 25.70 28.72 0.0M
2025-08-22 26.00 28.49 25.25 27.25 0.0M
2025-08-21 25.50 26.95 25.34 26.64 0.0M
2025-08-20 25.10 25.65 24.07 25.00 0.0M
2025-08-19 24.34 26.59 24.07 26.37 0.0M
2025-08-18 26.47 26.47 25.10 26.25 0.0M
2025-08-15 25.96 26.59 23.63 25.16 0.0M
2025-08-14 27.16 27.55 25.55 26.52 0.0M
2025-08-13 28.10 29.00 25.56 28.09 0.0M
2025-08-12 30.41 30.41 25.70 28.59 0.1M
2025-08-11 27.46 30.37 26.83 30.37 0.0M
2025-08-08 30.16 31.00 27.05 27.66 0.1M
2025-08-07 32.00 33.00 28.05 30.16 0.1M
2025-08-06 27.36 30.69 26.69 29.62 0.1M
2025-08-05 29.40 29.57 27.01 27.53 0.0M
2025-08-04 28.77 29.95 28.77 29.19 0.1M
2025-08-01 25.00 28.73 22.59 28.70 0.1M
2025-07-31 26.00 27.62 25.04 25.45 0.0M
2025-07-30 26.55 27.75 25.24 26.63 0.1M
2025-07-29 24.56 27.61 23.18 24.91 0.1M
2025-07-28 18.21 21.95 17.76 21.95 0.1M
2025-07-25 17.78 18.01 17.50 17.95 0.0M
2025-07-24 18.50 18.50 17.22 18.01 0.0M
2025-07-23 17.11 18.55 17.11 18.06 0.0M
2025-07-22 16.33 16.33 15.70 15.95 0.0M
2025-07-21 15.95 16.80 15.95 16.35 0.0M
2025-07-18 15.90 15.95 15.70 15.70 0.0M
2025-07-17 15.75 15.75 15.75 15.75 0.0M
2025-07-15 16.17 16.35 15.95 15.95 0.0M
2025-07-14 16.21 16.30 16.15 16.26 0.0M
2025-07-11 16.25 16.40 16.02 16.40 0.0M
2025-07-10 16.99 17.35 15.98 15.98 0.0M
2025-07-09 17.00 17.25 16.13 16.72 0.0M
2025-07-07 16.24 17.75 16.24 17.69 0.0M
2025-07-03 15.98 16.21 15.98 15.98 0.0M
2025-07-02 16.70 16.70 16.00 16.10 0.0M
2025-07-01 17.00 17.75 16.95 16.95 0.0M
2025-06-30 17.00 17.32 16.95 16.95 0.0M
2025-06-27 17.01 17.90 16.97 17.00 0.0M
2025-06-26 17.38 18.00 17.01 18.00 0.0M
2025-06-25 17.50 17.56 17.50 17.56 0.0M
2025-06-24 17.50 17.50 17.50 17.50 0.0M
2025-06-23 17.81 17.81 17.30 17.50 0.0M
2025-06-20 17.26 18.00 17.01 18.00 0.0M
2025-06-18 17.43 17.75 17.43 17.75 0.0M
2025-06-17 17.85 17.85 17.85 17.85 0.0M
2025-06-16 17.75 18.00 17.75 17.93 0.0M
2025-06-11 17.00 17.81 17.00 17.81 0.0M
2025-06-10 16.70 16.70 16.70 16.70 0.0M
2025-06-09 17.02 17.74 17.02 17.74 0.0M
2025-06-06 17.00 17.00 16.50 16.50 0.0M
2025-06-05 17.80 17.80 16.54 17.74 0.0M
2025-06-04 17.16 17.75 16.97 17.75 0.0M
2025-06-03 17.59 17.59 17.59 17.59 0.0M
2025-06-02 17.80 17.80 17.80 17.80 0.0M
2025-05-30 17.75 17.84 17.20 17.80 0.0M
2025-05-29 17.96 17.96 17.96 17.96 0.0M
2025-05-28 17.70 17.70 17.70 17.70 0.0M
2025-05-27 17.75 18.00 17.00 17.88 0.0M
2025-05-23 18.00 18.00 17.88 17.88 0.0M
2025-05-22 17.05 17.93 16.80 17.93 0.0M
2025-05-21 17.28 17.90 17.20 17.87 0.0M
2025-05-20 18.10 18.10 18.00 18.00 0.0M
2025-05-19 18.25 18.25 18.11 18.11 0.0M
2025-05-16 17.75 18.27 17.75 18.27 0.0M
2025-05-15 17.85 17.85 17.75 17.77 0.0M
2025-05-14 18.00 18.02 17.85 17.85 0.0M
2025-05-13 18.25 18.25 17.95 17.95 0.0M
2025-05-12 17.75 18.92 17.75 18.00 0.0M
2025-05-09 17.85 17.90 17.55 17.75 0.0M
2025-05-08 17.50 17.85 17.25 17.85 0.0M
2025-05-07 17.00 17.25 17.00 17.25 0.0M
2025-05-06 17.00 17.00 17.00 17.00 0.0M
2025-05-05 16.66 17.00 16.66 17.00 0.0M
2025-05-02 15.54 16.58 15.54 16.58 0.0M
2025-05-01 15.10 15.79 14.78 15.50 0.0M
2025-04-30 15.15 15.15 15.00 15.00 0.0M
2025-04-29 15.50 15.50 14.78 15.00 0.0M
2025-04-28 15.53 16.25 15.50 15.50 0.0M
2025-04-25 15.20 16.25 14.70 14.70 0.0M