5 DAY PERFORMANCE
+3.58%
1 MONTH PERFORMANCE
+3.68%
3 MONTH PERFORMANCE
+16.50%
6 MONTH PERFORMANCE
+8.00%
YEAR-TO-DATE PERFORMANCE
+30.46%
1 YEAR PERFORMANCE
-26.24%
Acorn Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $19.10 | $18.69 (-2.15%) | $19.10 | $18.53 | 3.82 K | $47.40 M |
| 10/08/2026 | $18.66 | $19.01 (1.88%) | $19.43 | $18.34 | 28.54 K | $47.68 M |
| 10/07/2026 | $18.30 | $18.70 (2.19%) | $19.10 | $18.15 | 48.30 K | $46.90 M |
| 10/06/2026 | $18.75 | $18.50 (-1.33%) | $19.46 | $18.50 | 39.70 K | $46.40 M |
| 10/05/2026 | $18.80 | $18.72 (-0.43%) | $19.08 | $18.44 | 16.20 K | $46.95 M |
| 10/02/2026 | $19.40 | $19.02 (-1.96%) | $19.79 | $19.02 | 4.80 K | $47.70 M |
| 10/01/2026 | $19.23 | $19.35 (0.62%) | $20.07 | $19.21 | 34.11 K | $48.53 M |
| 09/30/2026 | $19.79 | $20.00 (1.06%) | $20.43 | $19.01 | 102.90 K | $50.16 M |
| 09/29/2026 | $20.92 | $19.94 (-4.68%) | $20.92 | $19.68 | 58.94 K | $50.01 M |
| 09/28/2026 | $20.30 | $20.30 (0%) | $20.68 | $20.01 | 9.80 K | $50.91 M |
| 09/25/2026 | $20.63 | $20.99 (1.75%) | $22.02 | $20.63 | 43.40 K | $52.64 M |
| 09/24/2026 | $21.00 | $20.80 (-0.95%) | $21.01 | $20.22 | 9.30 K | $52.17 M |
| 09/23/2026 | $21.04 | $20.74 (-1.43%) | $21.16 | $20.23 | 50.80 K | $52.02 M |
| 09/22/2026 | $21.19 | $21.08 (-0.52%) | $21.49 | $20.61 | 122.84 K | $52.87 M |
| 09/21/2026 | $22.12 | $20.80 (-5.97%) | $22.30 | $20.65 | 158.20 K | $52.17 M |
| 09/18/2026 | $21.53 | $22.21 (3.16%) | $22.30 | $21.26 | 25.24 K | $55.70 M |
| 09/17/2026 | $21.19 | $21.31 (0.57%) | $21.49 | $21.03 | 11.32 K | $53.45 M |
| 09/16/2026 | $20.45 | $20.78 (1.61%) | $20.97 | $19.28 | 78.61 K | $52.12 M |
| 09/15/2026 | $20.60 | $20.30 (-1.46%) | $20.87 | $19.92 | 28.35 K | $50.91 M |
| 09/14/2026 | $21.37 | $20.61 (-3.56%) | $21.61 | $20.27 | 16.11 K | $51.69 M |
| 09/11/2026 | $20.92 | $21.62 (3.35%) | $21.76 | $20.38 | 97.20 K | $54.22 M |
| 09/10/2026 | $19.30 | $20.97 (8.65%) | $21.01 | $18.79 | 85.52 K | $52.59 M |
| 09/09/2026 | $19.23 | $19.00 (-1.2%) | $19.50 | $18.94 | 35.90 K | $47.65 M |
| 09/08/2026 | $18.80 | $19.50 (3.72%) | $19.59 | $18.49 | 91.52 K | $48.91 M |
| 09/04/2026 | $18.95 | $19.03 (0.42%) | $19.36 | $18.10 | 109.12 K | $47.73 M |
| 09/03/2026 | $19.70 | $18.76 (-4.77%) | $20.31 | $18.60 | 120.45 K | $47.05 M |
| 09/02/2026 | $18.80 | $19.53 (3.88%) | $19.80 | $18.80 | 110.90 K | $48.98 M |
| 09/01/2026 | $19.16 | $19.17 (0.05%) | $19.60 | $18.48 | 110.30 K | $48.08 M |
| 08/31/2026 | $18.96 | $19.14 (0.95%) | $20.09 | $18.96 | 39.20 K | $48.00 M |
| 08/28/2026 | $20.58 | $19.73 (-4.13%) | $21.20 | $19.70 | 22.20 K | $49.48 M |
| 08/27/2026 | $21.49 | $20.65 (-3.91%) | $21.49 | $20.65 | 10.30 K | $51.79 M |
| 08/26/2026 | $20.33 | $21.10 (3.79%) | $21.21 | $19.71 | 62.23 K | $52.92 M |
| 08/25/2026 | $21.15 | $20.23 (-4.35%) | $21.38 | $19.57 | 241.22 K | $50.74 M |
| 08/24/2026 | $18.48 | $21.00 (13.64%) | $21.00 | $17.68 | 30.21 K | $52.67 M |
| 08/21/2026 | $18.75 | $18.81 (0.32%) | $19.27 | $18.45 | 67.50 K | $47.18 M |
| 08/20/2026 | $19.26 | $19.25 (-0.05%) | $19.31 | $18.45 | 39.20 K | $48.28 M |
| 08/19/2026 | $19.50 | $19.18 (-1.64%) | $19.98 | $19.18 | 23.00 K | $48.10 M |
| 08/18/2026 | $19.43 | $19.43 (0%) | $19.50 | $19.21 | 3.44 K | $48.73 M |
| 08/17/2026 | $19.50 | $19.48 (-0.1%) | $20.25 | $19.19 | 6.62 K | $48.86 M |
| 08/14/2026 | $18.38 | $19.40 (5.55%) | $19.48 | $18.27 | 87.93 K | $48.66 M |
| 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 |
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.
