ACFN - ACORN ENERGY, INC.
16.77
-0.840 -5.009%
Share volume: 12,368
Last Updated: 05-12-2026
Business Services/Services – Engineering, Accounting, Surveying:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$17.61
-0.84
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $17.20 | $17.20 | $17.20 | $17.20 | $16.50 | $16.50 | $16.77 | $16.77 | 12,368 | $12,368.00 |
| 05-11-2026 | $17.77 | $17.77 | $17.77 | $17.77 | $17.41 | $17.41 | $17.61 | $17.61 | 7,814 | $7,814.00 |
| 05-08-2026 | $16.80 | $16.80 | $17.26 | $17.26 | $16.80 | $16.80 | $17.07 | $17.07 | 10,858 | $10,858.00 |
| 05-07-2026 | $18.92 | $18.92 | $18.92 | $18.92 | $16.72 | $16.72 | $16.76 | $16.76 | 28,289 | $28,289.00 |
| 05-06-2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.03 | $19.03 | $19.35 | $19.35 | 11,223 | $11,223.00 |
| 05-05-2026 | $19.42 | $19.42 | $19.76 | $19.76 | $18.51 | $18.51 | $19.25 | $19.25 | 14,710 | $14,710.00 |
| 05-04-2026 | $19.35 | $19.35 | $19.98 | $19.98 | $18.36 | $18.36 | $19.48 | $19.48 | 13,937 | $13,937.00 |
| 05-01-2026 | $19.30 | $19.30 | $19.79 | $19.79 | $19.30 | $19.30 | $19.39 | $19.39 | 3,515 | $3,515.00 |
| 04-30-2026 | $19.00 | $19.00 | $19.54 | $19.54 | $17.62 | $17.62 | $19.54 | $19.54 | 11,108 | $11,108.00 |
| 04-29-2026 | $17.96 | $17.96 | $18.90 | $18.90 | $17.75 | $17.75 | $18.90 | $18.90 | 15,014 | $15,014.00 |