5 DAY PERFORMANCE
+15.41%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
+8.30%
6 MONTH PERFORMANCE
+40.11%
YEAR-TO-DATE PERFORMANCE
+30.46%
1 YEAR PERFORMANCE
+9.75%
Acorn Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $17.01 | $16.98 (-0.18%) | $17.01 | $16.64 | 4.22 K | $42.10 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 | $48.40 M |
| 04/30/2026 | $19.00 | $19.54 (2.84%) | $19.54 | $17.62 | 11.11 K | $48.77 M |
| 04/29/2026 | $17.96 | $18.90 (5.23%) | $18.90 | $17.75 | 15.01 K | $47.17 M |
| 04/28/2026 | $18.00 | $17.65 (-1.94%) | $18.69 | $17.45 | 8.91 K | $44.05 M |
| 04/27/2026 | $18.01 | $18.01 (0%) | $18.01 | $18.01 | 2.80 K | $44.95 M |
| 04/24/2026 | $18.04 | $18.34 (1.66%) | $18.34 | $18.04 | 5.15 K | $45.78 M |
| 04/23/2026 | $18.57 | $18.20 (-1.99%) | $18.74 | $17.97 | 12.34 K | $45.43 M |
| 04/22/2026 | $18.49 | $18.66 (0.92%) | $18.88 | $17.51 | 29.50 K | $46.58 M |
| 04/21/2026 | $18.01 | $17.96 (-0.28%) | $19.00 | $17.84 | 56.73 K | $44.83 M |
| 04/20/2026 | $18.43 | $18.37 (-0.33%) | $18.85 | $18.01 | 5.03 K | $45.85 M |
| 04/17/2026 | $18.43 | $18.17 (-1.41%) | $18.49 | $18.17 | 4.80 K | $45.35 M |
| 04/16/2026 | $18.85 | $18.61 (-1.27%) | $18.85 | $18.50 | 2.53 K | $46.45 M |
| 04/15/2026 | $18.86 | $18.75 (-0.58%) | $18.86 | $18.75 | 936 | $46.80 M |
| 04/14/2026 | $19.53 | $18.89 (-3.28%) | $19.73 | $18.74 | 9.00 K | $47.15 M |
| 04/13/2026 | $18.22 | $19.54 (7.24%) | $19.54 | $17.81 | 15.00 K | $48.77 M |
| 04/10/2026 | $18.69 | $18.22 (-2.51%) | $18.79 | $18.22 | 6.31 K | $45.48 M |
| 04/09/2026 | $18.02 | $18.24 (1.22%) | $18.87 | $17.48 | 18.50 K | $45.53 M |
| 04/08/2026 | $18.51 | $18.27 (-1.3%) | $18.51 | $17.50 | 19.72 K | $45.60 M |
| 04/07/2026 | $17.60 | $17.11 (-2.78%) | $17.80 | $16.09 | 37.30 K | $42.71 M |
| 04/06/2026 | $17.50 | $17.64 (0.8%) | $17.64 | $16.79 | 41.91 K | $44.03 M |
| 04/02/2026 | $16.07 | $17.20 (7.03%) | $17.45 | $16.00 | 5.50 K | $42.93 M |
| 04/01/2026 | $16.87 | $16.18 (-4.09%) | $17.34 | $16.18 | 13.65 K | $40.39 M |
| 03/31/2026 | $16.85 | $17.00 (0.89%) | $17.80 | $16.44 | 14.00 K | $42.43 M |
| 03/30/2026 | $18.56 | $16.81 (-9.43%) | $18.65 | $16.52 | 48.00 K | $41.96 M |
| 03/27/2026 | $19.17 | $18.69 (-2.5%) | $19.55 | $18.56 | 26.70 K | $46.65 M |
| 03/26/2026 | $18.75 | $19.17 (2.24%) | $19.49 | $18.75 | 12.99 K | $47.85 M |
| 03/25/2026 | $19.23 | $18.70 (-2.76%) | $19.23 | $18.56 | 9.90 K | $46.68 M |
| 03/24/2026 | $19.17 | $18.56 (-3.18%) | $19.25 | $18.00 | 33.21 K | $46.33 M |
| 03/23/2026 | $18.44 | $18.99 (2.98%) | $19.17 | $18.02 | 37.44 K | $47.40 M |
| 03/20/2026 | $19.17 | $18.12 (-5.48%) | $19.23 | $18.00 | 13.52 K | $45.23 M |
| 03/19/2026 | $18.32 | $19.09 (4.2%) | $19.34 | $18.30 | 17.63 K | $47.65 M |
| 03/18/2026 | $20.01 | $18.65 (-6.8%) | $20.75 | $18.26 | 39.40 K | $46.55 M |
| 03/17/2026 | $20.02 | $20.24 (1.1%) | $20.38 | $19.76 | 12.50 K | $50.52 M |
| 03/16/2026 | $19.67 | $19.97 (1.53%) | $20.53 | $19.60 | 5.20 K | $49.85 M |
| 03/13/2026 | $19.40 | $19.04 (-1.86%) | $20.55 | $18.96 | 22.60 K | $47.52 M |
| 03/12/2026 | $20.12 | $19.30 (-4.08%) | $20.12 | $18.90 | 17.50 K | $48.17 M |
| 03/11/2026 | $21.35 | $19.93 (-6.65%) | $22.14 | $19.93 | 57.40 K | $49.75 M |
| 03/10/2026 | $19.38 | $21.31 (9.96%) | $22.00 | $19.08 | 61.50 K | $53.19 M |
| 03/09/2026 | $19.60 | $19.70 (0.51%) | $20.00 | $19.11 | 22.73 K | $49.17 M |
| 03/06/2026 | $18.32 | $19.55 (6.71%) | $20.62 | $18.32 | 52.80 K | $48.80 M |
| 03/05/2026 | $20.00 | $18.32 (-8.4%) | $20.86 | $18.16 | 50.94 K | $45.73 M |
| 03/04/2026 | $21.67 | $21.72 (0.23%) | $23.05 | $21.36 | 25.93 K | $54.21 M |
| 03/03/2026 | $22.76 | $22.50 (-1.14%) | $23.07 | $21.75 | 43.45 K | $56.16 M |
| 03/02/2026 | $22.00 | $22.76 (3.45%) | $23.75 | $21.67 | 33.30 K | $56.81 M |
| 02/27/2026 | $20.88 | $21.07 (0.91%) | $22.17 | $20.70 | 28.94 K | $52.86 M |
| 02/26/2026 | $18.85 | $20.92 (10.98%) | $21.10 | $18.80 | 30.21 K | $52.49 M |
| 02/25/2026 | $17.29 | $18.44 (6.65%) | $18.44 | $16.89 | 29.89 K | $46.27 M |
| 02/24/2026 | $17.99 | $17.23 (-4.22%) | $17.99 | $16.74 | 9.50 K | $43.23 M |
| 02/23/2026 | $17.66 | $17.27 (-2.21%) | $17.87 | $17.03 | 6.34 K | $43.33 M |
| 02/20/2026 | $17.99 | $17.51 (-2.67%) | $18.03 | $17.43 | 15.61 K | $43.93 M |
| 02/19/2026 | $17.50 | $17.43 (-0.4%) | $17.50 | $17.04 | 3.31 K | $43.73 M |
| 02/18/2026 | $17.50 | $17.05 (-2.57%) | $17.50 | $16.82 | 9.53 K | $42.78 M |
| 02/17/2026 | $17.84 | $17.50 (-1.91%) | $18.18 | $17.40 | 6.10 K | $43.91 M |
| 02/13/2026 | $18.41 | $18.19 (-1.2%) | $18.41 | $17.82 | 2.80 K | $45.64 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.
