5 DAY PERFORMANCE
-9.42%
1 MONTH PERFORMANCE
+5.93%
3 MONTH PERFORMANCE
-47.84%
6 MONTH PERFORMANCE
-16.34%
YEAR-TO-DATE PERFORMANCE
-16.15%
1 YEAR PERFORMANCE
-16.67%
Acorn Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $15.15 | $15.05 (-0.66%) | $16.20 | $14.95 | 39.80 K | $38.02 M |
| 12/15/2025 | $15.91 | $15.63 (-1.76%) | $17.00 | $14.80 | 45.10 K | $38.97 M |
| 12/12/2025 | $16.40 | $15.79 (-3.72%) | $16.91 | $15.11 | 103.20 K | $39.36 M |
| 12/11/2025 | $16.75 | $16.56 (-1.13%) | $17.53 | $16.16 | 18.71 K | $41.28 M |
| 12/10/2025 | $16.35 | $16.68 (2.02%) | $16.95 | $15.63 | 18.31 K | $41.58 M |
| 12/09/2025 | $15.91 | $16.75 (5.28%) | $16.75 | $15.91 | 12.84 K | $41.76 M |
| 12/08/2025 | $15.50 | $15.91 (2.65%) | $15.91 | $15.25 | 12.50 K | $39.66 M |
| 12/05/2025 | $16.68 | $15.00 (-10.07%) | $16.68 | $15.00 | 16.80 K | $37.40 M |
| 12/04/2025 | $15.93 | $16.52 (3.7%) | $16.89 | $15.89 | 32.42 K | $41.18 M |
| 12/03/2025 | $15.59 | $15.94 (2.25%) | $16.54 | $15.00 | 63.70 K | $39.74 M |
| 12/02/2025 | $14.91 | $15.21 (2.01%) | $15.50 | $14.40 | 15.11 K | $37.92 M |
| 12/01/2025 | $14.50 | $14.37 (-0.9%) | $14.88 | $14.10 | 5.75 K | $35.82 M |
| 11/28/2025 | $14.47 | $14.87 (2.76%) | $15.00 | $14.38 | 7.20 K | $37.07 M |
| 11/26/2025 | $14.35 | $13.93 (-2.93%) | $14.68 | $13.93 | 17.60 K | $34.73 M |
| 11/25/2025 | $13.22 | $14.66 (10.89%) | $14.66 | $13.22 | 16.00 K | $36.55 M |
| 11/24/2025 | $13.00 | $13.27 (2.08%) | $13.68 | $12.42 | 32.42 K | $33.08 M |
| 11/21/2025 | $13.61 | $12.81 (-5.88%) | $13.97 | $12.80 | 23.05 K | $31.94 M |
| 11/20/2025 | $14.79 | $13.29 (-10.14%) | $14.79 | $13.27 | 24.00 K | $33.13 M |
| 11/19/2025 | $13.40 | $14.41 (7.54%) | $14.50 | $13.40 | 16.30 K | $35.92 M |
| 11/18/2025 | $13.67 | $13.25 (-3.07%) | $13.78 | $13.25 | 29.14 K | $33.03 M |
| 11/17/2025 | $14.14 | $13.54 (-4.24%) | $14.30 | $13.30 | 21.20 K | $33.76 M |
| 11/14/2025 | $13.80 | $14.16 (2.61%) | $14.64 | $13.69 | 19.61 K | $35.30 M |
| 11/13/2025 | $14.50 | $14.06 (-3.03%) | $14.87 | $13.82 | 17.00 K | $35.05 M |
| 11/12/2025 | $15.90 | $14.51 (-8.74%) | $15.90 | $14.50 | 31.45 K | $36.17 M |
| 11/11/2025 | $16.13 | $16.00 (-0.81%) | $17.13 | $15.92 | 47.20 K | $39.89 M |
| 11/10/2025 | $14.09 | $15.87 (12.63%) | $16.61 | $13.65 | 60.30 K | $39.56 M |
| 11/07/2025 | $13.83 | $15.13 (9.4%) | $15.99 | $13.50 | 95.41 K | $37.72 M |
| 11/06/2025 | $18.00 | $14.20 (-21.11%) | $18.61 | $12.42 | 163.99 K | $35.40 M |
| 11/05/2025 | $24.16 | $23.00 (-4.8%) | $24.16 | $22.32 | 9.41 K | $57.34 M |
| 11/04/2025 | $23.50 | $22.95 (-2.34%) | $24.18 | $22.75 | 12.70 K | $57.21 M |
| 11/03/2025 | $24.96 | $24.18 (-3.13%) | $25.30 | $23.88 | 8.70 K | $60.28 M |
| 10/31/2025 | $24.57 | $24.73 (0.65%) | $25.09 | $23.54 | 7.30 K | $61.65 M |
| 10/30/2025 | $23.54 | $24.60 (4.5%) | $25.43 | $23.54 | 6.60 K | $61.33 M |
| 10/29/2025 | $24.98 | $25.04 (0.24%) | $25.23 | $24.50 | 4.11 K | $62.42 M |
| 10/28/2025 | $25.39 | $25.11 (-1.1%) | $25.50 | $25.02 | 2.10 K | $62.60 M |
| 10/27/2025 | $25.39 | $25.01 (-1.5%) | $26.01 | $25.01 | 18.02 K | $62.35 M |
| 10/24/2025 | $23.05 | $25.56 (10.89%) | $26.47 | $23.00 | 22.03 K | $63.72 M |
| 10/23/2025 | $23.77 | $23.95 (0.76%) | $24.89 | $23.45 | 19.34 K | $59.71 M |
| 10/22/2025 | $27.05 | $23.81 (-11.98%) | $27.05 | $23.68 | 9.80 K | $59.36 M |
| 10/21/2025 | $24.04 | $24.91 (3.62%) | $25.62 | $23.70 | 18.05 K | $62.10 M |
| 10/20/2025 | $23.88 | $23.91 (0.13%) | $24.63 | $23.24 | 18.50 K | $59.61 M |
| 10/17/2025 | $23.71 | $24.16 (1.9%) | $24.51 | $23.29 | 12.40 K | $60.23 M |
| 10/16/2025 | $25.01 | $24.47 (-2.16%) | $25.37 | $23.60 | 25.90 K | $61.00 M |
| 10/15/2025 | $26.00 | $25.60 (-1.54%) | $26.28 | $24.36 | 19.70 K | $63.82 M |
| 10/14/2025 | $25.04 | $26.50 (5.83%) | $26.50 | $24.02 | 18.84 K | $66.06 M |
| 10/13/2025 | $25.00 | $25.38 (1.52%) | $25.82 | $24.14 | 26.64 K | $63.27 M |
| 10/10/2025 | $27.50 | $25.41 (-7.6%) | $27.50 | $25.01 | 15.20 K | $63.35 M |
| 10/09/2025 | $27.22 | $26.71 (-1.87%) | $27.22 | $26.65 | 3.61 K | $66.59 M |
| 10/08/2025 | $26.50 | $27.34 (3.17%) | $27.71 | $26.50 | 10.30 K | $68.16 M |
| 10/07/2025 | $27.86 | $26.81 (-3.77%) | $27.86 | $26.50 | 19.11 K | $66.84 M |
| 10/06/2025 | $29.05 | $27.64 (-4.85%) | $29.55 | $27.00 | 18.33 K | $68.91 M |
| 10/03/2025 | $28.96 | $29.28 (1.1%) | $29.93 | $28.55 | 15.00 K | $73.00 M |
| 10/02/2025 | $28.51 | $28.30 (-0.74%) | $28.56 | $27.91 | 6.00 K | $70.55 M |
| 10/01/2025 | $28.38 | $28.07 (-1.09%) | $29.00 | $27.50 | 9.20 K | $69.98 M |
| 09/30/2025 | $28.62 | $28.60 (-0.07%) | $29.12 | $27.50 | 16.02 K | $71.30 M |
| 09/29/2025 | $28.32 | $28.30 (-0.07%) | $30.10 | $28.30 | 16.82 K | $70.55 M |
| 09/26/2025 | $28.56 | $28.55 (-0.04%) | $29.51 | $27.63 | 15.24 K | $71.18 M |
| 09/25/2025 | $28.65 | $28.56 (-0.31%) | $29.98 | $28.56 | 8.01 K | $71.20 M |
| 09/24/2025 | $29.60 | $28.51 (-3.68%) | $30.01 | $28.12 | 17.04 K | $71.08 M |
| 09/23/2025 | $30.10 | $29.51 (-1.96%) | $31.12 | $28.01 | 22.20 K | $73.57 M |
| 09/22/2025 | $29.05 | $30.58 (5.27%) | $31.88 | $28.59 | 41.82 K | $76.24 M |
| 09/19/2025 | $28.61 | $28.80 (0.66%) | $31.47 | $28.03 | 79.14 K | $71.80 M |
| 09/18/2025 | $29.69 | $28.88 (-2.73%) | $31.16 | $28.88 | 15.00 K | $72.00 M |
| 09/17/2025 | $29.25 | $29.29 (0.14%) | $30.19 | $28.50 | 18.84 K | $73.02 M |
| 09/16/2025 | $30.09 | $28.76 (-4.42%) | $30.09 | $28.01 | 10.80 K | $71.70 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.
