ACON Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 30 2024 | 0.2094 | -0.0075 | -3.46% | 0.2195 | 0.2222 | 0.205 | 244,271 |
Aug 29 2024 | 0.2169 | -0.0119 | -5.20% | 0.229 | 0.2331 | 0.2116 | 688,715 |
Aug 28 2024 | 0.2288 | -0.0109 | -4.55% | 0.2373 | 0.255 | 0.21 | 584,600 |
Aug 27 2024 | 0.2397 | -0.0073 | -2.96% | 0.25 | 0.25 | 0.2302 | 113,766 |
Aug 26 2024 | 0.247 | 0.007 | 2.92% | 0.238 | 0.25 | 0.2301 | 182,594 |
Aug 23 2024 | 0.24 | 0.0111 | 4.85% | 0.23 | 0.26 | 0.225 | 548,790 |
Aug 22 2024 | 0.2289 | -0.00189 | -0.82% | 0.2265 | 0.2299 | 0.225 | 464,848 |
Aug 21 2024 | 0.23079 | -0.00141 | -0.61% | 0.2299 | 0.2399 | 0.211 | 5,648,785 |
Aug 20 2024 | 0.2322 | -0.0109 | -4.48% | 0.24 | 0.249 | 0.23 | 116,826 |
Aug 19 2024 | 0.2431 | 0.0209 | 9.41% | 0.23 | 0.2499 | 0.222 | 375,672 |
Aug 16 2024 | 0.2222 | -0.0076 | -3.31% | 0.23 | 0.23 | 0.215 | 146,663 |
Aug 15 2024 | 0.2298 | 0.0218 | 10.48% | 0.207 | 0.2372 | 0.207 | 266,645 |
Aug 14 2024 | 0.208 | -0.0238 | -10.27% | 0.23 | 0.245 | 0.2029 | 1,267,651 |
Aug 13 2024 | 0.2318 | -0.0474 | -16.98% | 0.251 | 0.2698 | 0.2111 | 1,307,976 |
Aug 12 2024 | 0.2792 | -0.0015 | -0.53% | 0.279 | 0.286 | 0.2574 | 391,127 |
Aug 09 2024 | 0.2807 | -0.0018 | -0.64% | 0.2732 | 0.29 | 0.272 | 58,449 |
Aug 08 2024 | 0.2825 | 0.0012 | 0.43% | 0.273 | 0.2899 | 0.27 | 120,996 |
Aug 07 2024 | 0.2813 | -0.0037 | -1.30% | 0.29 | 0.29 | 0.2751 | 124,806 |
Aug 06 2024 | 0.285 | 0.0044 | 1.57% | 0.285 | 0.2898 | 0.28 | 114,496 |
Aug 05 2024 | 0.2806 | -0.0094 | -3.24% | 0.2851 | 0.2893 | 0.2611 | 210,923 |
Aug 02 2024 | 0.29 | -0.019 | -6.15% | 0.3001 | 0.31 | 0.29 | 115,314 |
Aug 01 2024 | 0.309 | -0.0061 | -1.94% | 0.315 | 0.3195 | 0.2993 | 80,228 |
Jul 31 2024 | 0.3151 | 0.0025 | 0.80% | 0.317 | 0.326599 | 0.3101 | 65,055 |
Jul 30 2024 | 0.3126 | -0.0075 | -2.34% | 0.3268 | 0.3268 | 0.30 | 153,957 |
Jul 29 2024 | 0.3201 | -0.0038 | -1.17% | 0.3315 | 0.3378 | 0.32 | 213,512 |
Jul 26 2024 | 0.3239 | 0.0179 | 5.85% | 0.3117 | 0.3297 | 0.303 | 232,959 |
Jul 25 2024 | 0.306 | 0.0008 | 0.26% | 0.303 | 0.3152 | 0.303 | 83,191 |
Jul 24 2024 | 0.3052 | -0.0204 | -6.27% | 0.311 | 0.3299 | 0.3022 | 517,615 |
Jul 23 2024 | 0.3256 | 0.02 | 6.54% | 0.297 | 0.3389 | 0.2911 | 1,384,937 |
Jul 22 2024 | 0.3056 | 0.0156 | 5.38% | 0.29 | 0.3459 | 0.29 | 1,753,725 |
Jul 19 2024 | 0.29 | -0.0006 | -0.21% | 0.29 | 0.2999 | 0.2863 | 145,246 |
Jul 18 2024 | 0.2906 | -0.0038 | -1.29% | 0.2943 | 0.2991 | 0.2863 | 123,909 |
Jul 17 2024 | 0.2944 | -0.0066 | -2.19% | 0.288 | 0.30 | 0.288 | 296,867 |
Jul 16 2024 | 0.301 | 0.0086 | 2.94% | 0.2923 | 0.3023 | 0.29 | 148,032 |
Jul 15 2024 | 0.2924 | -0.0066 | -2.21% | 0.2989 | 0.299 | 0.2854 | 105,429 |
Jul 12 2024 | 0.299 | -0.0135 | -4.32% | 0.3125 | 0.32 | 0.291 | 132,751 |
Jul 11 2024 | 0.3125 | 0.0088 | 2.90% | 0.3032 | 0.3196 | 0.2945 | 191,785 |
Jul 10 2024 | 0.3037 | 0.0037 | 1.23% | 0.308 | 0.3081 | 0.296 | 248,213 |
Jul 09 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.305 | 0.2889 | 681,460 |
Jul 08 2024 | 0.295 | 0.0043 | 1.48% | 0.2881 | 0.2987 | 0.288 | 120,322 |
Jul 05 2024 | 0.2907 | -0.0023 | -0.78% | 0.287 | 0.2975 | 0.286 | 65,119 |
Jul 03 2024 | 0.293 | 0.002 | 0.69% | 0.2909 | 0.2951 | 0.2856 | 52,726 |
Jul 02 2024 | 0.291 | 0.00 | 0.00% | 0.286 | 0.2987 | 0.2855 | 121,905 |
Jul 01 2024 | 0.291 | -0.008 | -2.68% | 0.2858 | 0.2944 | 0.285 | 69,619 |
Jun 28 2024 | 0.299 | 0.00 | 0.00% | 0.299 | 0.299 | 0.299 | 0 |
Jun 27 2024 | 0.299 | -0.0094 | -3.05% | 0.3088 | 0.3089 | 0.2853 | 352,136 |
Jun 26 2024 | 0.3084 | 0.0184 | 6.34% | 0.2957 | 0.3179 | 0.2753 | 1,640,044 |
Jun 25 2024 | 0.29 | 0.005 | 1.75% | 0.2679 | 0.30 | 0.2679 | 4,052,621 |
Jun 24 2024 | 0.285 | 0.0027 | 0.96% | 0.285 | 0.29 | 0.2821 | 166,376 |
Jun 21 2024 | 0.2823 | -0.0052 | -1.81% | 0.289 | 0.30 | 0.2823 | 230,252 |
Jun 20 2024 | 0.2875 | -0.0075 | -2.54% | 0.30 | 0.30 | 0.285 | 232,309 |
Jun 18 2024 | 0.295 | 0.00 | 0.00% | 0.2999 | 0.3026 | 0.2876 | 237,139 |
Jun 17 2024 | 0.295 | -0.0049 | -1.63% | 0.2943 | 0.2999 | 0.2874 | 125,600 |
Jun 14 2024 | 0.2999 | 0.0077 | 2.64% | 0.295 | 0.3094 | 0.291 | 136,062 |
Jun 13 2024 | 0.2922 | -0.01 | -3.31% | 0.2992 | 0.302 | 0.2899 | 111,182 |
Jun 12 2024 | 0.3022 | 0.0022 | 0.73% | 0.303 | 0.3076 | 0.293 | 125,482 |
Jun 11 2024 | 0.30 | 0.0065 | 2.21% | 0.292 | 0.3089 | 0.2902 | 312,267 |
Jun 10 2024 | 0.2935 | -0.003 | -1.01% | 0.2914 | 0.3023 | 0.285 | 164,582 |
Jun 07 2024 | 0.2965 | -0.0115 | -3.73% | 0.2988 | 0.3092 | 0.2875 | 316,585 |
Jun 06 2024 | 0.308 | 0.0145 | 4.94% | 0.29 | 0.3092 | 0.2885 | 507,267 |
Jun 05 2024 | 0.2935 | -0.0155 | -5.02% | 0.2997 | 0.32 | 0.285 | 979,398 |
Jun 04 2024 | 0.309 | -0.006 | -1.90% | 0.295 | 0.315 | 0.294 | 491,737 |
Jun 03 2024 | 0.315 | 0.015 | 5.00% | 0.32 | 0.37 | 0.29 | 4,119,540 |