Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.01 | 0.46 | 5.38% | 8.34 | 9.04 | 8.091 | 2,169,035 |
| May 16 2024 | 8.55 | -0.40 | -4.47% | 8.94 | 8.985 | 8.48 | 573,986 |
| May 15 2024 | 8.95 | 0.24 | 2.76% | 8.71 | 9.05 | 8.39 | 1,832,909 |
| May 14 2024 | 8.71 | 0.79 | 9.97% | 7.83 | 8.72 | 7.83 | 1,557,171 |
| May 13 2024 | 7.92 | -0.02 | -0.25% | 7.84 | 8.13 | 7.7793 | 1,138,105 |
| May 10 2024 | 7.94 | -0.31 | -3.76% | 8.24 | 8.44 | 7.79 | 1,142,989 |
| May 09 2024 | 8.25 | 1.16 | 16.36% | 7.94 | 8.5041 | 7.77 | 3,184,719 |
| May 08 2024 | 7.09 | -0.25 | -3.41% | 7.20 | 7.33 | 7.04 | 1,431,668 |
| May 07 2024 | 7.34 | -0.03 | -0.41% | 7.37 | 7.57 | 7.27 | 863,842 |
| May 06 2024 | 7.37 | 0.41 | 5.89% | 6.94 | 7.39 | 6.94 | 1,145,716 |
| May 03 2024 | 6.96 | 0.09 | 1.38% | 6.93 | 7.1695 | 6.93 | 893,514 |
| May 02 2024 | 6.865 | 0.04 | 0.51% | 6.91 | 6.98 | 6.74 | 1,062,550 |
| May 01 2024 | 6.83 | -0.44 | -6.05% | 7.22 | 7.37 | 6.815 | 1,307,626 |
| Apr 30 2024 | 7.27 | -0.74 | -9.24% | 7.87 | 7.915 | 7.25 | 1,457,354 |
| Apr 29 2024 | 8.01 | -0.22 | -2.67% | 8.22 | 8.36 | 8.01 | 564,479 |
| Apr 26 2024 | 8.23 | 0.12 | 1.48% | 8.10 | 8.30 | 7.9301 | 591,924 |
| Apr 25 2024 | 8.11 | 0.01 | 0.12% | 8.05 | 8.12 | 7.705 | 693,293 |
| Apr 24 2024 | 8.10 | -0.15 | -1.82% | 8.26 | 8.32 | 8.03 | 709,099 |
| Apr 23 2024 | 8.25 | 0.21 | 2.61% | 8.01 | 8.305 | 7.89 | 915,304 |
| Apr 22 2024 | 8.04 | -0.07 | -0.86% | 8.08 | 8.12 | 7.735 | 770,509 |
| Apr 19 2024 | 8.11 | 0.18 | 2.27% | 7.76 | 8.15 | 7.76 | 1,506,909 |
| Apr 18 2024 | 7.93 | 0.44 | 5.87% | 7.46 | 8.01 | 7.45 | 1,591,509 |
| Apr 17 2024 | 7.49 | -0.47 | -5.90% | 7.89 | 8.105 | 7.46 | 795,772 |
| Apr 16 2024 | 7.96 | -0.53 | -6.24% | 8.32 | 8.32 | 7.623 | 1,273,735 |
| Apr 15 2024 | 8.49 | 0.04 | 0.47% | 8.65 | 9.10 | 8.47 | 1,032,870 |
| Apr 12 2024 | 8.45 | 0.16 | 1.93% | 8.40 | 8.505 | 8.27 | 740,949 |
| Apr 11 2024 | 8.29 | -0.18 | -2.13% | 8.53 | 8.62 | 8.26 | 844,545 |
| Apr 10 2024 | 8.47 | -0.19 | -2.19% | 8.51 | 8.575 | 8.33 | 502,680 |
| Apr 09 2024 | 8.66 | -0.09 | -1.03% | 8.83 | 8.985 | 8.585 | 631,843 |
| Apr 08 2024 | 8.75 | -0.21 | -2.34% | 9.05 | 9.09 | 8.60 | 1,122,819 |
| Apr 05 2024 | 8.96 | 0.10 | 1.13% | 8.87 | 8.975 | 8.71 | 896,242 |
| Apr 04 2024 | 8.86 | -0.10 | -1.12% | 9.05 | 9.07 | 8.78 | 1,231,433 |
| Apr 03 2024 | 8.96 | 0.36 | 4.19% | 8.57 | 9.005 | 8.57 | 893,581 |
| Apr 02 2024 | 8.60 | 0.08 | 0.94% | 8.56 | 8.69 | 8.49 | 979,486 |
| Apr 01 2024 | 8.52 | 0.16 | 1.91% | 8.47 | 8.66 | 8.22 | 1,378,500 |
| Mar 28 2024 | 8.36 | 0.10 | 1.21% | 8.37 | 8.50 | 8.21 | 1,169,279 |
| Mar 27 2024 | 8.26 | 0.26 | 3.25% | 8.04 | 8.37 | 7.78 | 1,668,447 |
| Mar 26 2024 | 8.00 | -0.30 | -3.61% | 8.33 | 8.37 | 7.97 | 934,105 |
| Mar 25 2024 | 8.30 | 0.15 | 1.84% | 8.18 | 8.43 | 8.18 | 721,933 |
| Mar 22 2024 | 8.15 | -0.23 | -2.74% | 8.39 | 8.52 | 8.08 | 683,221 |
| Mar 21 2024 | 8.38 | 0.17 | 2.07% | 8.25 | 8.48 | 8.24 | 884,898 |
| Mar 20 2024 | 8.21 | -0.01 | -0.12% | 8.17 | 8.36 | 7.94 | 908,750 |
| Mar 19 2024 | 8.22 | 0.40 | 5.12% | 7.72 | 8.52 | 7.62 | 1,541,219 |
| Mar 18 2024 | 7.82 | -0.10 | -1.26% | 7.95 | 8.015 | 7.55 | 1,132,344 |
| Mar 15 2024 | 7.92 | 0.13 | 1.67% | 7.80 | 8.09 | 7.79 | 1,515,124 |
| Mar 14 2024 | 7.79 | 0.42 | 5.70% | 7.32 | 7.865 | 7.26 | 1,633,591 |
| Mar 13 2024 | 7.37 | -0.56 | -7.06% | 7.26 | 8.17 | 7.26 | 2,799,051 |
| Mar 12 2024 | 7.93 | 0.11 | 1.41% | 7.81 | 7.96 | 7.69 | 697,820 |
| Mar 11 2024 | 7.82 | 0.02 | 0.26% | 7.80 | 7.91 | 7.65 | 480,200 |
| Mar 08 2024 | 7.80 | -0.10 | -1.27% | 8.01 | 8.18 | 7.74 | 524,697 |
| Mar 07 2024 | 7.90 | 0.11 | 1.41% | 7.81 | 8.04 | 7.755 | 524,864 |
| Mar 06 2024 | 7.79 | -0.52 | -6.26% | 8.49 | 8.52 | 7.79 | 854,154 |
| Mar 05 2024 | 8.31 | 0.05 | 0.61% | 8.19 | 8.48 | 8.18 | 566,301 |
| Mar 04 2024 | 8.26 | -0.16 | -1.90% | 8.51 | 8.51 | 8.21 | 902,060 |
| Mar 01 2024 | 8.42 | 0.24 | 2.93% | 8.25 | 8.54 | 8.235 | 822,373 |
| Feb 29 2024 | 8.18 | 0.04 | 0.49% | 8.21 | 8.40 | 8.08 | 963,712 |
| Feb 28 2024 | 8.14 | 0.07 | 0.87% | 8.04 | 8.31 | 8.00 | 616,418 |
| Feb 27 2024 | 8.07 | 0.51 | 6.75% | 7.59 | 8.11 | 7.57 | 1,166,062 |
| Feb 26 2024 | 7.56 | -0.05 | -0.66% | 7.54 | 7.795 | 7.42 | 882,461 |
| Feb 23 2024 | 7.61 | 0.28 | 3.82% | 7.25 | 7.835 | 7.12 | 1,294,277 |
| Feb 22 2024 | 7.33 | -0.03 | -0.41% | 7.30 | 7.38 | 7.145 | 855,512 |
| Feb 21 2024 | 7.36 | -0.20 | -2.65% | 7.55 | 7.6702 | 7.23 | 571,433 |
| Feb 20 2024 | 7.56 | -0.03 | -0.40% | 7.51 | 7.60 | 7.46 | 773,563 |
