Free Trial

Acorn Energy (ACFN) Stock Chart & Stock Price History

→ New Trump Bombshell (From The Freeport Society) (Ad)
Free ACFN Stock Alerts
$8.00
-1.00 (-11.11%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Acorn Energy Stock Price Performance

5 Day
Performance
-11.11%
1 Month
Performance
+11.89%
3 Month
Performance
+33.33%
6 Month
Performance
+58.42%
Year-To-Date
Performance
+31.36%
1 Year
Performance
+47.06%
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 The Freeport Society
New Trump Bombshell
I believe Donald J. Trump will go down as America’s last Republican president. But NOT for the reasons you may think…
Click here to see my 2024 election prediction.

ACFN Stock Chart for Thursday, May, 2, 2024

ACFN Chart by TradingView

Acorn Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/09/2024$6.05$6.15
+1.65%		$6.15$6.15390 shs$15.25 million
02/08/2024$6.00$6.05
+0.83%		$6.15$6.05503 shs$15.00 million
02/07/2024$6.00$6.00$6.00$6.0010 shs$14.88 million
02/06/2024$6.00$6.00$6.00$6.0010 shs$14.88 million
02/05/2024$6.00$6.00$6.05$6.001,100 shs$14.88 million
02/02/2024$6.00$6.00$6.05$6.001,150 shs$14.88 million
02/01/2024$6.00$6.00$6.00$6.0010,363 shs$14.88 million

Related Companies:
This page (OTCMKTS:ACFN) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Nvidia Warning
Altimetry
Your bank is lying to you.
MyBankTracker
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Trump just won 2024
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
4 coins to be the “Next Bitcoin”
True Market Insiders