5 DAY PERFORMANCE
+20.05%
1 MONTH PERFORMANCE
+16.78%
3 MONTH PERFORMANCE
+5.40%
6 MONTH PERFORMANCE
+29.61%
YEAR-TO-DATE PERFORMANCE
+30.46%
1 YEAR PERFORMANCE
+15.88%
Acorn Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $16.24 | $17.24 (6.16%) | $17.25 | $16.06 | 21.22 K | $43.20 M |
| 06/25/2026 | $16.50 | $16.23 (-1.64%) | $17.00 | $16.23 | 13.40 K | $40.67 M |
| 06/24/2026 | $16.50 | $16.52 (0.12%) | $16.99 | $16.50 | 4.81 K | $41.40 M |
| 06/23/2026 | $15.87 | $16.41 (3.4%) | $16.50 | $15.87 | 6.71 K | $41.12 M |
| 06/22/2026 | $16.40 | $16.33 (-0.43%) | $16.40 | $15.85 | 7.33 K | $40.92 M |
| 06/18/2026 | $17.15 | $16.30 (-4.96%) | $17.15 | $16.11 | 7.31 K | $40.85 M |
| 06/17/2026 | $16.50 | $17.16 (4%) | $17.32 | $16.50 | 7.40 K | $43.00 M |
| 06/16/2026 | $15.56 | $16.50 (6.04%) | $16.94 | $15.30 | 30.40 K | $41.35 M |
| 06/15/2026 | $15.87 | $15.77 (-0.63%) | $16.00 | $15.57 | 8.50 K | $39.52 M |
| 06/12/2026 | $16.00 | $15.89 (-0.69%) | $16.20 | $15.77 | 17.70 K | $39.82 M |
| 06/11/2026 | $15.83 | $16.19 (2.27%) | $16.19 | $15.82 | 5.43 K | $40.57 M |
| 06/10/2026 | $15.47 | $15.75 (1.81%) | $16.06 | $15.47 | 5.10 K | $39.47 M |
| 06/09/2026 | $16.39 | $16.07 (-1.95%) | $16.40 | $15.51 | 7.71 K | $40.27 M |
| 06/08/2026 | $16.34 | $16.23 (-0.67%) | $16.49 | $15.50 | 6.80 K | $40.67 M |
| 06/05/2026 | $17.08 | $15.94 (-6.67%) | $17.08 | $15.53 | 6.02 K | $39.95 M |
| 06/04/2026 | $16.80 | $16.70 (-0.6%) | $17.14 | $16.70 | 1.90 K | $41.85 M |
| 06/03/2026 | $16.96 | $16.62 (-2%) | $17.13 | $16.62 | 3.40 K | $41.65 M |
| 06/02/2026 | $17.25 | $17.05 (-1.16%) | $17.50 | $16.95 | 7.60 K | $42.73 M |
| 06/01/2026 | $17.42 | $17.34 (-0.46%) | $17.50 | $17.05 | 3.04 K | $43.45 M |
| 05/29/2026 | $17.00 | $17.00 (0%) | $17.47 | $16.81 | 10.90 K | $42.60 M |
| 05/28/2026 | $16.97 | $16.87 (-0.59%) | $17.51 | $16.21 | 16.10 K | $42.28 M |
| 05/27/2026 | $17.00 | $16.89 (-0.65%) | $17.19 | $16.57 | 9.30 K | $42.33 M |
| 05/26/2026 | $17.19 | $16.99 (-1.16%) | $17.53 | $16.92 | 6.80 K | $42.58 M |
| 05/22/2026 | $17.31 | $17.46 (0.87%) | $17.78 | $17.11 | 5.50 K | $43.75 M |
| 05/21/2026 | $17.34 | $17.31 (-0.17%) | $17.54 | $17.14 | 5.40 K | $43.38 M |
| 05/20/2026 | $16.90 | $17.13 (1.36%) | $18.77 | $16.50 | 17.40 K | $42.93 M |
| 05/19/2026 | $16.76 | $16.70 (-0.36%) | $16.95 | $16.40 | 6.30 K | $41.85 M |
| 05/18/2026 | $17.13 | $16.51 (-3.62%) | $17.13 | $16.35 | 3.50 K | $41.37 M |
| 05/15/2026 | $17.26 | $16.60 (-3.82%) | $17.26 | $16.53 | 5.04 K | $41.60 M |
| 05/14/2026 | $17.27 | $17.31 (0.23%) | $17.85 | $17.11 | 7.00 K | $43.38 M |
| 05/13/2026 | $17.01 | $17.52 (3%) | $17.76 | $16.64 | 7.80 K | $43.91 M |
| 05/12/2026 | $17.20 | $16.77 (-2.5%) | $17.20 | $16.50 | 12.40 K | $42.03 M |
| 05/11/2026 | $17.77 | $17.61 (-0.9%) | $17.77 | $17.41 | 7.81 K | $44.13 M |
| 05/08/2026 | $16.80 | $17.07 (1.61%) | $17.26 | $16.80 | 10.90 K | $42.78 M |
| 05/07/2026 | $18.92 | $16.76 (-11.42%) | $18.92 | $16.72 | 28.29 K | $42.00 M |
| 05/06/2026 | $19.60 | $19.35 (-1.28%) | $19.60 | $19.03 | 11.22 K | $48.49 M |
| 05/05/2026 | $19.42 | $19.25 (-0.88%) | $19.76 | $18.51 | 14.71 K | $48.24 M |
| 05/04/2026 | $19.35 | $19.48 (0.67%) | $19.98 | $18.36 | 13.94 K | $48.82 M |
| 05/01/2026 | $19.30 | $19.39 (0.47%) | $19.79 | $19.30 | 3.52 K | $48.59 M |
| 04/30/2026 | $19.00 | $19.54 (2.84%) | $19.54 | $17.62 | 11.11 K | $48.97 M |
| 04/29/2026 | $17.96 | $18.90 (5.23%) | $18.90 | $17.75 | 15.01 K | $47.36 M |
| 04/28/2026 | $18.00 | $17.65 (-1.94%) | $18.69 | $17.45 | 8.91 K | $44.23 M |
| 04/27/2026 | $18.01 | $18.01 (0%) | $18.01 | $18.01 | 2.80 K | $45.13 M |
| 04/24/2026 | $18.04 | $18.34 (1.66%) | $18.34 | $18.04 | 5.15 K | $45.96 M |
| 04/23/2026 | $18.57 | $18.20 (-1.99%) | $18.74 | $17.97 | 12.34 K | $45.61 M |
| 04/22/2026 | $18.49 | $18.66 (0.92%) | $18.88 | $17.51 | 29.50 K | $46.76 M |
| 04/21/2026 | $18.01 | $17.96 (-0.28%) | $19.00 | $17.84 | 56.73 K | $45.01 M |
| 04/20/2026 | $18.43 | $18.37 (-0.33%) | $18.85 | $18.01 | 5.03 K | $46.04 M |
| 04/17/2026 | $18.43 | $18.17 (-1.41%) | $18.49 | $18.17 | 4.80 K | $45.53 M |
| 04/16/2026 | $18.85 | $18.61 (-1.27%) | $18.85 | $18.50 | 2.53 K | $46.64 M |
| 04/15/2026 | $18.86 | $18.75 (-0.58%) | $18.86 | $18.75 | 936 | $46.99 M |
| 04/14/2026 | $19.53 | $18.89 (-3.28%) | $19.73 | $18.74 | 9.00 K | $47.34 M |
| 04/13/2026 | $18.22 | $19.54 (7.24%) | $19.54 | $17.81 | 15.00 K | $48.97 M |
| 04/10/2026 | $18.69 | $18.22 (-2.51%) | $18.79 | $18.22 | 6.31 K | $45.66 M |
| 04/09/2026 | $18.02 | $18.24 (1.22%) | $18.87 | $17.48 | 18.50 K | $45.71 M |
| 04/08/2026 | $18.51 | $18.27 (-1.3%) | $18.51 | $17.50 | 19.72 K | $45.78 M |
| 04/07/2026 | $17.60 | $17.11 (-2.78%) | $17.80 | $16.09 | 37.30 K | $42.88 M |
| 04/06/2026 | $17.50 | $17.64 (0.8%) | $17.64 | $16.79 | 41.91 K | $44.21 M |
| 04/02/2026 | $16.07 | $17.20 (7.03%) | $17.45 | $16.00 | 5.50 K | $43.10 M |
| 04/01/2026 | $16.87 | $16.18 (-4.09%) | $17.34 | $16.18 | 13.65 K | $40.55 M |
| 03/31/2026 | $16.85 | $17.00 (0.89%) | $17.80 | $16.44 | 14.00 K | $42.60 M |
| 03/30/2026 | $18.56 | $16.81 (-9.43%) | $18.65 | $16.52 | 48.00 K | $42.13 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.
