5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
+2.38%
3 MONTH PERFORMANCE
+6.76%
6 MONTH PERFORMANCE
+1.59%
YEAR-TO-DATE PERFORMANCE
+22.38%
1 YEAR PERFORMANCE
-30.32%
Acorn Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $18.06 | $18.48 (2.33%) | $18.79 | $17.80 | 32.91 K | $46.35 M |
| 08/12/2026 | $17.97 | $18.37 (2.23%) | $18.40 | $17.56 | 60.04 K | $46.07 M |
| 08/11/2026 | $18.07 | $17.97 (-0.55%) | $18.49 | $17.49 | 41.40 K | $45.07 M |
| 08/10/2026 | $18.80 | $18.38 (-2.23%) | $19.15 | $17.87 | 30.54 K | $46.10 M |
| 08/07/2026 | $18.20 | $19.00 (4.4%) | $19.52 | $17.71 | 130.80 K | $47.65 M |
| 08/06/2026 | $17.75 | $18.95 (6.76%) | $19.42 | $17.01 | 25.60 K | $47.53 M |
| 08/05/2026 | $18.22 | $19.15 (5.1%) | $21.13 | $18.00 | 334.90 K | $48.03 M |
| 08/04/2026 | $18.72 | $18.20 (-2.78%) | $19.45 | $18.02 | 16.51 K | $45.65 M |
| 08/03/2026 | $19.50 | $18.66 (-4.31%) | $20.00 | $18.21 | 23.40 K | $46.80 M |
| 07/31/2026 | $18.79 | $18.85 (0.32%) | $19.13 | $18.75 | 10.20 K | $47.28 M |
| 07/30/2026 | $19.66 | $19.66 (0%) | $19.66 | $19.66 | 925 | $49.31 M |
| 07/29/2026 | $20.00 | $18.75 (-6.25%) | $20.05 | $18.75 | 6.30 K | $47.03 M |
| 07/28/2026 | $19.87 | $19.20 (-3.37%) | $19.87 | $19.01 | 3.70 K | $48.15 M |
| 07/27/2026 | $20.52 | $20.20 (-1.56%) | $20.52 | $19.37 | 15.12 K | $50.66 M |
| 07/24/2026 | $20.68 | $20.40 (-1.35%) | $20.72 | $20.40 | 3.00 K | $51.16 M |
| 07/23/2026 | $20.88 | $20.50 (-1.82%) | $20.88 | $20.50 | 3.00 K | $51.41 M |
| 07/22/2026 | $20.36 | $21.04 (3.34%) | $21.16 | $20.36 | 6.37 K | $52.77 M |
| 07/21/2026 | $20.10 | $20.20 (0.5%) | $20.45 | $19.36 | 4.00 K | $50.66 M |
| 07/20/2026 | $20.39 | $20.04 (-1.72%) | $20.39 | $19.79 | 3.80 K | $50.26 M |
| 07/17/2026 | $19.77 | $20.18 (2.07%) | $20.30 | $18.92 | 38.45 K | $50.61 M |
| 07/16/2026 | $18.14 | $19.77 (8.99%) | $20.00 | $18.14 | 19.21 K | $49.58 M |
| 07/15/2026 | $18.18 | $18.14 (-0.22%) | $18.39 | $18.04 | 6.61 K | $45.50 M |
| 07/14/2026 | $18.29 | $18.05 (-1.31%) | $18.29 | $18.05 | 3.40 K | $45.27 M |
| 07/13/2026 | $17.13 | $18.30 (6.83%) | $18.45 | $17.02 | 34.80 K | $45.90 M |
| 07/10/2026 | $16.93 | $17.25 (1.89%) | $17.25 | $16.38 | 20.55 K | $43.26 M |
| 07/09/2026 | $16.65 | $16.91 (1.56%) | $16.91 | $16.65 | 11.50 K | $42.41 M |
| 07/08/2026 | $16.61 | $16.79 (1.08%) | $16.91 | $16.51 | 7.10 K | $42.11 M |
| 07/07/2026 | $16.97 | $16.97 (0%) | $16.97 | $16.43 | 2.20 K | $42.56 M |
| 07/06/2026 | $16.76 | $16.95 (1.13%) | $17.00 | $16.63 | 8.60 K | $42.51 M |
| 07/02/2026 | $16.55 | $16.89 (2.05%) | $17.05 | $16.41 | 10.50 K | $42.36 M |
| 07/01/2026 | $17.02 | $17.25 (1.35%) | $17.25 | $17.00 | 10.60 K | $43.26 M |
| 06/30/2026 | $17.01 | $17.03 (0.12%) | $17.03 | $17.00 | 1.40 K | $42.71 M |
| 06/29/2026 | $16.88 | $17.20 (1.9%) | $17.20 | $16.88 | 4.80 K | $43.14 M |
| 06/26/2026 | $16.24 | $17.24 (6.16%) | $17.25 | $16.06 | 21.22 K | $43.24 M |
| 06/25/2026 | $16.50 | $16.23 (-1.64%) | $17.00 | $16.23 | 13.40 K | $40.70 M |
| 06/24/2026 | $16.50 | $16.52 (0.12%) | $16.99 | $16.50 | 4.81 K | $41.43 M |
| 06/23/2026 | $15.87 | $16.41 (3.4%) | $16.50 | $15.87 | 6.71 K | $41.16 M |
| 06/22/2026 | $16.40 | $16.33 (-0.43%) | $16.40 | $15.85 | 7.33 K | $40.96 M |
| 06/18/2026 | $17.15 | $16.30 (-4.96%) | $17.15 | $16.11 | 7.31 K | $40.88 M |
| 06/17/2026 | $16.50 | $17.16 (4%) | $17.32 | $16.50 | 7.40 K | $43.04 M |
| 06/16/2026 | $15.56 | $16.50 (6.04%) | $16.94 | $15.30 | 30.40 K | $41.38 M |
| 06/15/2026 | $15.87 | $15.77 (-0.63%) | $16.00 | $15.57 | 8.50 K | $39.55 M |
| 06/12/2026 | $16.00 | $15.89 (-0.69%) | $16.20 | $15.77 | 17.70 K | $39.85 M |
| 06/11/2026 | $15.83 | $16.19 (2.27%) | $16.19 | $15.82 | 5.43 K | $40.60 M |
| 06/10/2026 | $15.47 | $15.75 (1.81%) | $16.06 | $15.47 | 5.10 K | $39.50 M |
| 06/09/2026 | $16.39 | $16.07 (-1.95%) | $16.40 | $15.51 | 7.71 K | $40.30 M |
| 06/08/2026 | $16.34 | $16.23 (-0.67%) | $16.49 | $15.50 | 6.80 K | $40.70 M |
| 06/05/2026 | $17.08 | $15.94 (-6.67%) | $17.08 | $15.53 | 6.02 K | $39.98 M |
| 06/04/2026 | $16.80 | $16.70 (-0.6%) | $17.14 | $16.70 | 1.90 K | $41.88 M |
| 06/03/2026 | $16.96 | $16.62 (-2%) | $17.13 | $16.62 | 3.40 K | $41.68 M |
| 06/02/2026 | $17.25 | $17.05 (-1.16%) | $17.50 | $16.95 | 7.60 K | $42.76 M |
| 06/01/2026 | $17.42 | $17.34 (-0.46%) | $17.50 | $17.05 | 3.04 K | $43.49 M |
| 05/29/2026 | $17.00 | $17.00 (0%) | $17.47 | $16.81 | 10.90 K | $42.64 M |
| 05/28/2026 | $16.97 | $16.87 (-0.59%) | $17.51 | $16.21 | 16.10 K | $42.31 M |
| 05/27/2026 | $17.00 | $16.89 (-0.65%) | $17.19 | $16.57 | 9.30 K | $42.36 M |
| 05/26/2026 | $17.19 | $16.99 (-1.16%) | $17.53 | $16.92 | 6.80 K | $42.61 M |
| 05/22/2026 | $17.31 | $17.46 (0.87%) | $17.78 | $17.11 | 5.50 K | $43.79 M |
| 05/21/2026 | $17.34 | $17.31 (-0.17%) | $17.54 | $17.14 | 5.40 K | $43.41 M |
| 05/20/2026 | $16.90 | $17.13 (1.36%) | $18.77 | $16.50 | 17.40 K | $42.96 M |
| 05/19/2026 | $16.76 | $16.70 (-0.36%) | $16.95 | $16.40 | 6.30 K | $41.88 M |
| 05/18/2026 | $17.13 | $16.51 (-3.62%) | $17.13 | $16.35 | 3.50 K | $41.41 M |
| 05/15/2026 | $17.26 | $16.60 (-3.82%) | $17.26 | $16.53 | 5.04 K | $41.63 M |
| 05/14/2026 | $17.27 | $17.31 (0.23%) | $17.85 | $17.11 | 7.00 K | $43.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
