Free Trial

Acorn Energy (ACFN) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free ACFN Stock Alerts
$8.95
0.00 (0.00%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Acorn Energy Stock Price Performance

5 Day
Performance
+27.86%
1 Month
Performance
+22.60%
3 Month
Performance
+46.72%
6 Month
Performance
+75.49%
Year-To-Date
Performance
+46.96%
1 Year
Performance
+56.47%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ACFN Stock Chart for Thursday, April, 25, 2024

ACFN Chart by TradingView

Acorn Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
01/31/2024$6.00$6.00$6.00$6.0010,363 shs$14.91 million
01/30/2024$6.25$6.00
-4.00%		$6.10$5.80995 shs$14.88 million
01/29/2024$6.10$6.25
+2.46%		$6.25$6.00514 shs$15.50 million
01/26/2024$6.10$6.10$6.28$6.101,000 shs$15.13 million
01/25/2024$6.10$6.10$6.10$6.101 shs$15.13 million
01/24/2024$6.10$6.10$6.10$6.1020 shs$15.13 million

Related Companies:
This page (OTCMKTS:ACFN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative