5 DAY PERFORMANCE
+4.73%
1 MONTH PERFORMANCE
-5.39%
Acuren Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $10.00 | $9.68 (-3.2%) | $10.66 | $9.57 | 214,051 | $48.64 M |
| 04/30/2025 | $9.65 | $10.22 (5.91%) | $10.25 | $9.65 | 220,818 | $51.35 M |
| 04/29/2025 | $9.83 | $9.98 (1.53%) | $10.00 | $9.66 | 101,312 | $50.15 M |
| 04/28/2025 | $9.70 | $10.00 (3.09%) | $10.00 | $9.65 | 158,418 | $50.25 M |
| 04/25/2025 | $9.70 | $9.73 (0.31%) | $9.99 | $9.57 | 96,900 | $48.89 M |
| 04/24/2025 | $9.58 | $9.86 (2.92%) | $9.89 | $9.58 | 30,100 | $49.54 M |
| 04/23/2025 | $10.20 | $9.82 (-3.73%) | $10.20 | $9.75 | 262,201 | $49.34 M |
| 04/22/2025 | $9.49 | $9.89 (4.21%) | $10.00 | $9.49 | 91,222 | $49.70 M |
| 04/21/2025 | $9.71 | $9.72 (0.1%) | $9.77 | $9.34 | 72,514 | $48.84 M |
| 04/17/2025 | $9.36 | $9.70 (3.63%) | $10.39 | $9.18 | 313,100 | $48.74 M |
| 04/16/2025 | $9.13 | $9.33 (2.19%) | $9.43 | $8.92 | 69,600 | $46.88 M |
| 04/15/2025 | $9.26 | $9.06 (-2.16%) | $9.37 | $9.06 | 51,300 | $45.52 M |
| 04/14/2025 | $9.24 | $9.37 (1.41%) | $10.10 | $8.97 | 250,408 | $47.08 M |
| 04/11/2025 | $9.32 | $9.19 (-1.39%) | $9.32 | $9.00 | 173,246 | $46.18 M |
| 04/10/2025 | $9.51 | $9.23 (-2.94%) | $9.65 | $8.98 | 479,300 | $46.38 M |
| 04/09/2025 | $9.09 | $9.82 (8.03%) | $10.48 | $9.09 | 306,600 | $49.34 M |
| 04/08/2025 | $9.31 | $9.08 (-2.47%) | $9.48 | $8.97 | 99,200 | $45.63 M |
| 04/07/2025 | $9.11 | $9.13 (0.22%) | $9.60 | $9.11 | 177,700 | $45.88 M |
| 04/04/2025 | $9.69 | $9.30 (-4.02%) | $10.18 | $8.76 | 364,900 | $46.73 M |
| 04/03/2025 | $10.44 | $10.09 (-3.35%) | $10.67 | $9.72 | 547,700 | $50.70 M |
| 04/02/2025 | $10.49 | $10.93 (4.19%) | $11.19 | $9.64 | 274,420 | $54.92 M |
| 04/01/2025 | $10.86 | $10.77 (-0.83%) | $11.04 | $10.17 | 314,338 | $54.12 M |
| 03/31/2025 | $11.14 | $11.12 (-0.18%) | $11.40 | $10.59 | 686,244 | $55.88 M |
| 03/28/2025 | $11.15 | $11.25 (0.9%) | $12.57 | $10.93 | 137,047 | $56.53 M |
| 03/27/2025 | $11.34 | $11.19 (-1.32%) | $11.70 | $11.00 | 43,413 | $56.23 M |
| 03/26/2025 | $11.54 | $11.23 (-2.69%) | $11.99 | $11.15 | 151,217 | $56.43 M |
| 03/25/2025 | $12.19 | $11.52 (-5.5%) | $12.51 | $11.50 | 357,870 | $57.89 M |
| 03/24/2025 | $11.50 | $11.79 (2.52%) | $12.20 | $11.39 | 164,731 | $59.24 M |
| 03/21/2025 | $11.54 | $11.38 (-1.39%) | $11.99 | $11.06 | 172,948 | $57.18 M |
| 03/20/2025 | $11.98 | $11.72 (-2.17%) | $12.21 | $11.13 | 214,032 | $58.89 M |
| 03/19/2025 | $12.67 | $11.84 (-6.55%) | $12.67 | $11.30 | 184,609 | $59.49 M |
| 03/18/2025 | $12.17 | $12.66 (4.03%) | $12.80 | $11.87 | 245,248 | $63.61 M |
| 03/17/2025 | $12.05 | $12.26 (1.74%) | $12.95 | $12.05 | 43,600 | $61.60 M |
| 03/14/2025 | $11.89 | $12.15 (2.19%) | $12.47 | $11.81 | 59,100 | $61.05 M |
| 03/13/2025 | $12.28 | $11.70 (-4.72%) | $12.28 | $11.70 | 49,734 | $58.79 M |
| 03/12/2025 | $11.94 | $11.82 (-1.01%) | $12.30 | $11.82 | 23,320 | $59.39 M |
| 03/11/2025 | $11.41 | $12.11 (6.13%) | $12.11 | $11.30 | 88,405 | $60.85 M |
| 03/10/2025 | $11.90 | $11.56 (-2.86%) | $12.23 | $10.85 | 38,543 | $58.09 M |
| 03/07/2025 | $11.88 | $12.11 (1.94%) | $12.92 | $11.80 | 33,700 | $60.85 M |
| 03/06/2025 | $12.00 | $12.00 (0%) | $12.38 | $11.95 | 83,515 | $60.30 M |
| 03/05/2025 | $12.50 | $12.23 (-2.16%) | $12.65 | $12.02 | 136,300 | $61.45 M |
| 03/04/2025 | $12.21 | $12.26 (0.41%) | $12.69 | $12.00 | 34,202 | $61.60 M |
| 03/03/2025 | $12.80 | $12.50 (-2.34%) | $12.98 | $12.05 | 83,000 | $62.81 M |
| 02/28/2025 | $12.64 | $12.36 (-2.22%) | $12.93 | $12.12 | 28,842 | $62.11 M |
| 02/27/2025 | $12.95 | $12.98 (0.23%) | $12.98 | $12.52 | 7,414 | $65.22 M |
| 02/26/2025 | $12.41 | $12.90 (3.95%) | $13.64 | $12.41 | 19,168 | $64.82 M |
| 02/25/2025 | $12.02 | $12.70 (5.66%) | $12.80 | $12.02 | 27,419 | $63.81 M |
| 02/24/2025 | $12.79 | $12.77 (-0.16%) | $12.99 | $12.50 | 23,456 | $64.17 M |
| 02/21/2025 | $12.53 | $12.60 (0.56%) | $12.75 | $12.13 | 207,302 | $63.31 M |
| 02/20/2025 | $13.00 | $12.75 (-1.92%) | $14.28 | $12.53 | 5.70 M | $64.07 M |
| 02/19/2025 | $13.25 | $12.35 (-6.79%) | $13.52 | $12.12 | 631,432 | $62.06 M |
| 02/18/2025 | $13.00 | $12.00 (-7.69%) | $13.00 | $11.50 | 111,246 | $60.30 M |
| 02/13/2025 | $12.15 | $12.05 (-0.82%) | $12.15 | $12.05 | 5,192 | $60.55 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.
