Free Trial

Acorn Energy (ACFN) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ACFN Stock Alerts
$10.25
0.00 (0.00%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Acorn Energy Stock Price Performance

5 Day
Performance
+2.50%
1 Month
Performance
+42.36%
3 Month
Performance
+77.95%
6 Month
Performance
+52.99%
Year-To-Date
Performance
+68.31%
1 Year
Performance
+100.20%
Receive ACFN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Acorn Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ACFN Stock Chart for Sunday, May, 12, 2024

ACFN Chart by TradingView

Acorn Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$10.25$10.25$10.25$10.25847 shs$25.52 million
05/09/2024$10.25$10.25$10.25$10.25847 shs$25.52 million
05/08/2024$10.00$10.25
+2.50%		$10.90$9.733,640 shs$25.52 million
05/07/2024$10.89$10.00
-8.17%		$10.99$9.992,725 shs$24.90 million
05/06/2024$8.00$10.89
+36.13%		$10.89$9.001,387 shs$27.08 million
05/03/2024$8.00$8.00$8.50$7.001,176 shs$19.92 million
05/02/2024$9.00$8.00
-11.11%		$8.40$7.001,176 shs$19.92 million
05/01/2024$9.72$9.00
-7.41%		$9.50$9.00610 shs$22.41 million
04/30/2024$9.73$9.72
-0.05%		$9.72$9.72202 shs$24.20 million
04/29/2024$9.00$9.73
+8.06%		$10.00$8.9412,528 shs$24.22 million
04/26/2024$8.25$9.00
+9.09%		$9.00$8.461,577 shs$22.41 million
04/25/2024$8.95$8.25
-7.82%		$8.25$7.702,303 shs$20.54 million
04/24/2024$8.95$8.95$8.95$8.9536 shs$22.29 million
04/23/2024$7.50$8.95
+19.33%		$8.95$7.834,792 shs$22.29 million
04/22/2024$7.00$7.50
+7.14%		$7.85$7.224,569 shs$18.65 million
04/19/2024$7.00$7.00$7.00$7.00188 shs$17.43 million
04/18/2024$6.81$7.00
+2.79%		$7.00$7.00188 shs$17.43 million
04/17/2024$6.80$6.81
+0.15%		$6.81$6.81381 shs$16.96 million
04/16/2024$7.20$6.80
-5.56%		$6.80$6.80119 shs$16.93 million
04/12/2024$7.20$7.20$7.20$7.2068 shs$17.93 million
04/11/2024$7.20$7.20$7.20$7.2068 shs$17.93 million
04/10/2024$7.25$7.20
-0.69%		$7.20$7.20234 shs$17.93 million
04/09/2024$7.25$7.25$7.25$7.151,295 shs$18.05 million
04/08/2024$7.15$7.25
+1.40%		$7.25$7.151,295 shs$18.03 million
04/05/2024$7.15$7.50
+4.90%		$7.64$7.155,111 shs$18.68 million
04/04/2024$7.14$7.15
+0.14%		$7.15$7.14618 shs$17.80 million
04/03/2024$7.15$7.14
-0.14%		$7.15$7.052,618 shs$17.78 million
04/02/2024$7.15$7.15$7.15$7.15237 shs$17.80 million
04/01/2024$7.00$7.15
+2.14%		$7.15$7.15237 shs$17.80 million
03/29/2024$7.00$7.00$7.00$6.401,859 shs$17.43 million
03/28/2024$7.30$7.00
-4.11%		$7.00$6.401,859 shs$17.43 million
03/27/2024$7.30$7.30$7.30$7.3020 shs$18.18 million
03/26/2024$7.30$7.30$7.30$7.30325 shs$18.18 million
03/25/2024$7.25$7.30
+0.69%		$7.30$7.30325 shs$18.18 million
03/22/2024$7.25$7.25$7.25$7.25716 shs$18.05 million
03/21/2024$7.55$7.25
-3.97%		$7.75$7.251,940 shs$18.05 million
03/20/2024$6.65$7.55
+13.53%		$7.55$7.501,049 shs$18.80 million
03/19/2024$6.65$6.65$7.75$6.655,466 shs$16.56 million
03/18/2024$7.95$6.65
-16.35%		$7.75$6.655,466 shs$16.56 million
03/15/2024$7.90$7.90$7.95$7.89595 shs$19.67 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$7.95$7.90
-0.63%		$7.95$7.90595 shs$19.65 million
03/13/2024$7.86$7.95
+1.11%		$7.98$7.802,483 shs$19.80 million
03/12/2024$7.25$7.86
+8.45%		$7.86$7.222,123 shs$19.50 million
03/11/2024$7.10$7.25
+2.11%		$7.25$6.056,759 shs$17.98 million
03/08/2024$7.00$7.10
+1.43%		$7.19$7.081,849 shs$17.61 million
03/07/2024$6.20$7.00
+12.90%		$7.20$6.457,746 shs$17.36 million
03/06/2024$6.04$6.20
+2.65%		$6.20$6.044,060 shs$15.38 million
03/05/2024$6.02$6.04
+0.33%		$6.05$6.04668 shs$14.98 million
03/04/2024$6.02$6.02$6.02$6.0212 shs$14.93 million
03/01/2024$6.02$6.02$6.02$6.0212 shs$14.93 million
02/29/2024$6.02$6.02$6.02$6.012,475 shs$14.96 million
02/28/2024$6.02$6.02$6.02$6.012,475 shs$14.93 million
02/27/2024$6.21$6.02
-3.06%		$6.20$6.021,310 shs$14.93 million
02/26/2024$6.21$6.21$6.21$6.216 shs$15.40 million
02/23/2024$6.21$6.21$6.21$6.21262 shs$15.40 million
02/22/2024$6.21$6.21$6.21$6.21262 shs$15.40 million
02/21/2024$6.05$6.21
+2.64%		$6.21$6.001,255 shs$15.40 million
02/20/2024$6.00$6.05
+0.83%		$6.05$6.05879 shs$15.00 million
02/19/2024$6.00$6.00$6.00$6.001,000 shs$14.91 million
02/16/2024$5.85$6.00
+2.56%		$6.00$6.001,073 shs$14.88 million
02/15/2024$5.85$5.85$5.87$5.853,868 shs$14.54 million
02/14/2024$5.76$5.85
+1.56%		$5.87$5.853,868 shs$14.51 million
02/13/2024$5.76$5.76$5.95$5.761,385 shs$14.29 million
02/12/2024$6.15$5.76
-6.34%		$5.95$5.761,385 shs$14.29 million

Related Companies:
This page (OTCMKTS:ACFN) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits