5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
-0.48%
3 MONTH PERFORMANCE
-9.55%
Acuren Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $10.69 | $10.45 (-2.2%) | $10.79 | $10.31 | 630.55 K | $1.26 B |
| 06/24/2025 | $10.56 | $10.79 (2.18%) | $10.82 | $10.53 | 1.42 M | $1.31 B |
| 06/23/2025 | $10.90 | $10.56 (-3.12%) | $10.90 | $10.47 | 1.63 M | $1.28 B |
| 06/20/2025 | $10.87 | $10.90 (0.28%) | $11.14 | $10.63 | 9.51 M | $1.32 B |
| 06/18/2025 | $11.20 | $10.99 (-1.87%) | $11.23 | $10.72 | 1.73 M | $1.34 B |
| 06/17/2025 | $11.01 | $11.20 (1.73%) | $11.40 | $10.99 | 1.58 M | $1.36 B |
| 06/16/2025 | $11.06 | $11.13 (0.63%) | $11.34 | $11.06 | 904.54 K | $1.35 B |
| 06/13/2025 | $10.87 | $11.17 (2.76%) | $11.37 | $10.77 | 938.30 K | $1.36 B |
| 06/12/2025 | $10.78 | $10.77 (-0.09%) | $10.98 | $10.65 | 892.10 K | $1.31 B |
| 06/11/2025 | $10.87 | $10.74 (-1.2%) | $10.90 | $10.60 | 862.80 K | $1.30 B |
| 06/10/2025 | $10.89 | $10.82 (-0.64%) | $11.17 | $10.69 | 1.12 M | $1.31 B |
| 06/09/2025 | $10.91 | $11.10 (1.74%) | $11.53 | $10.64 | 1.63 M | $1.35 B |
| 06/06/2025 | $10.33 | $10.46 (1.26%) | $10.69 | $10.33 | 562.55 K | $1.27 B |
| 06/05/2025 | $10.25 | $10.47 (2.15%) | $10.65 | $10.16 | 725.80 K | $1.27 B |
| 06/04/2025 | $10.58 | $10.11 (-4.44%) | $10.88 | $10.11 | 957.10 K | $1.23 B |
| 06/03/2025 | $10.76 | $10.70 (-0.56%) | $11.06 | $10.66 | 510.12 K | $1.30 B |
| 06/02/2025 | $10.70 | $10.68 (-0.19%) | $11.04 | $10.45 | 623.60 K | $1.30 B |
| 05/30/2025 | $10.51 | $10.50 (-0.1%) | $10.72 | $10.26 | 1.57 M | $1.28 B |
| 05/29/2025 | $11.02 | $10.70 (-2.9%) | $11.30 | $10.64 | 492.14 K | $1.30 B |
| 05/28/2025 | $10.85 | $11.00 (1.38%) | $11.29 | $10.72 | 672.80 K | $1.34 B |
| 05/27/2025 | $10.70 | $10.84 (1.31%) | $11.11 | $10.48 | 817.00 K | $1.32 B |
| 05/23/2025 | $10.44 | $10.47 (0.29%) | $10.80 | $10.26 | 633.10 K | $1.27 B |
| 05/22/2025 | $10.60 | $10.60 (0%) | $10.85 | $10.58 | 571.20 K | $1.29 B |
| 05/21/2025 | $11.00 | $10.74 (-2.36%) | $11.11 | $10.53 | 902.20 K | $1.30 B |
| 05/20/2025 | $10.96 | $10.98 (0.18%) | $11.57 | $10.75 | 524.80 K | $1.33 B |
| 05/19/2025 | $10.28 | $10.83 (5.35%) | $10.94 | $9.86 | 850.20 K | $1.32 B |
| 05/16/2025 | $10.11 | $10.35 (2.37%) | $10.97 | $9.81 | 1.14 M | $1.26 B |
| 05/15/2025 | $11.00 | $10.21 (-7.18%) | $11.25 | $9.60 | 2.97 M | $1.24 B |
| 05/14/2025 | $10.97 | $10.57 (-3.65%) | $11.20 | $10.48 | 508.70 K | $1.28 B |
| 05/13/2025 | $10.72 | $10.74 (0.19%) | $10.87 | $10.50 | 154.10 K | $1.30 B |
| 05/12/2025 | $10.72 | $10.64 (-0.75%) | $11.08 | $10.62 | 275.00 K | $1.29 B |
| 05/09/2025 | $10.35 | $10.53 (1.74%) | $10.77 | $10.18 | 478.50 K | $1.28 B |
| 05/08/2025 | $10.28 | $10.36 (0.78%) | $10.66 | $10.16 | 473.50 K | $1.26 B |
| 05/07/2025 | $9.84 | $10.16 (3.25%) | $10.70 | $9.84 | 784.00 K | $1.23 B |
| 05/06/2025 | $9.94 | $9.90 (-0.4%) | $10.40 | $9.60 | 140.91 K | $1.20 B |
| 05/05/2025 | $9.80 | $10.06 (2.65%) | $10.96 | $9.75 | 410.64 K | $1.22 B |
| 05/02/2025 | $9.60 | $9.83 (2.4%) | $9.99 | $9.60 | 76.00 K | $1.19 B |
| 05/01/2025 | $10.00 | $9.68 (-3.2%) | $10.66 | $9.57 | 214.10 K | $1.18 B |
| 04/30/2025 | $9.65 | $10.22 (5.91%) | $10.25 | $9.65 | 220.82 K | $1.24 B |
| 04/29/2025 | $9.83 | $9.98 (1.53%) | $10.00 | $9.66 | 101.31 K | $1.21 B |
| 04/28/2025 | $9.70 | $10.00 (3.09%) | $10.00 | $9.65 | 158.42 K | $1.21 B |
| 04/25/2025 | $9.70 | $9.73 (0.31%) | $9.99 | $9.57 | 96.90 K | $1.18 B |
| 04/24/2025 | $9.58 | $9.86 (2.92%) | $9.89 | $9.58 | 30.10 K | $1.20 B |
| 04/23/2025 | $10.20 | $9.82 (-3.73%) | $10.20 | $9.75 | 262.20 K | $1.19 B |
| 04/22/2025 | $9.49 | $9.89 (4.21%) | $10.00 | $9.49 | 91.22 K | $1.20 B |
| 04/21/2025 | $9.71 | $9.72 (0.1%) | $9.77 | $9.34 | 72.51 K | $1.18 B |
| 04/17/2025 | $9.36 | $9.70 (3.63%) | $10.39 | $9.18 | 313.10 K | $1.18 B |
| 04/16/2025 | $9.13 | $9.33 (2.19%) | $9.43 | $8.92 | 69.60 K | $1.13 B |
| 04/15/2025 | $9.26 | $9.06 (-2.16%) | $9.37 | $9.06 | 51.30 K | $1.10 B |
| 04/14/2025 | $9.24 | $9.37 (1.41%) | $10.10 | $8.97 | 250.41 K | $1.14 B |
| 04/11/2025 | $9.32 | $9.19 (-1.39%) | $9.32 | $9.00 | 173.25 K | $1.12 B |
| 04/10/2025 | $9.51 | $9.23 (-2.94%) | $9.65 | $8.98 | 479.30 K | $1.12 B |
| 04/09/2025 | $9.09 | $9.82 (8.03%) | $10.48 | $9.09 | 306.60 K | $1.19 B |
| 04/08/2025 | $9.31 | $9.08 (-2.47%) | $9.48 | $8.97 | 99.20 K | $1.10 B |
| 04/07/2025 | $9.11 | $9.13 (0.22%) | $9.60 | $9.11 | 177.70 K | $1.11 B |
| 04/04/2025 | $9.69 | $9.30 (-4.02%) | $10.18 | $8.76 | 364.90 K | $1.13 B |
| 04/03/2025 | $10.44 | $10.09 (-3.35%) | $10.67 | $9.72 | 547.70 K | $1.23 B |
| 04/02/2025 | $10.49 | $10.93 (4.19%) | $11.19 | $9.64 | 274.42 K | $1.33 B |
| 04/01/2025 | $10.86 | $10.77 (-0.83%) | $11.04 | $10.17 | 314.34 K | $1.31 B |
| 03/31/2025 | $11.14 | $11.12 (-0.18%) | $11.40 | $10.59 | 686.24 K | $1.35 B |
| 03/28/2025 | $11.15 | $11.25 (0.9%) | $12.57 | $10.93 | 137.05 K | $1.37 B |
| 03/27/2025 | $11.34 | $11.19 (-1.32%) | $11.70 | $11.00 | 43.41 K | $1.36 B |
| 03/26/2025 | $11.54 | $11.23 (-2.69%) | $11.99 | $11.15 | 151.22 K | $1.36 B |
| 03/25/2025 | $12.19 | $11.52 (-5.5%) | $12.51 | $11.50 | 357.87 K | $1.40 B |
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.
