5 DAY PERFORMANCE
-7.23%
1 MONTH PERFORMANCE
+13.80%
3 MONTH PERFORMANCE
-30.83%
6 MONTH PERFORMANCE
-30.47%
YEAR-TO-DATE PERFORMANCE
+14.70%
1 YEAR PERFORMANCE
+0.12%
Acorn Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $17.65 | $17.32 (-1.87%) | $18.30 | $17.22 | 69.01 K | $43.46 M |
| 01/27/2026 | $18.47 | $17.52 (-5.14%) | $18.69 | $16.61 | 27.12 K | $43.96 M |
| 01/26/2026 | $18.85 | $18.35 (-2.65%) | $18.86 | $17.50 | 30.90 K | $46.04 M |
| 01/23/2026 | $18.61 | $18.67 (0.32%) | $18.82 | $17.65 | 22.10 K | $46.84 M |
| 01/22/2026 | $18.12 | $18.88 (4.19%) | $19.13 | $17.89 | 14.43 K | $47.37 M |
| 01/21/2026 | $19.20 | $18.13 (-5.57%) | $19.20 | $18.01 | 18.20 K | $45.49 M |
| 01/20/2026 | $18.59 | $19.02 (2.31%) | $20.08 | $18.21 | 33.25 K | $47.72 M |
| 01/16/2026 | $20.13 | $19.02 (-5.51%) | $20.13 | $19.01 | 9.81 K | $47.72 M |
| 01/15/2026 | $20.24 | $19.95 (-1.43%) | $20.24 | $19.62 | 2.73 K | $50.05 M |
| 01/14/2026 | $20.69 | $20.14 (-2.66%) | $20.69 | $19.61 | 11.71 K | $50.53 M |
| 01/13/2026 | $19.60 | $20.71 (5.66%) | $20.71 | $19.60 | 15.43 K | $51.96 M |
| 01/12/2026 | $20.50 | $20.73 (1.12%) | $20.92 | $20.14 | 24.20 K | $52.01 M |
| 01/09/2026 | $20.95 | $20.97 (0.1%) | $21.50 | $19.99 | 76.94 K | $52.61 M |
| 01/08/2026 | $20.75 | $20.81 (0.29%) | $20.95 | $19.50 | 28.14 K | $52.21 M |
| 01/07/2026 | $17.50 | $19.44 (11.09%) | $19.46 | $17.40 | 75.00 K | $48.77 M |
| 01/06/2026 | $19.10 | $17.34 (-9.21%) | $19.20 | $17.18 | 40.92 K | $43.51 M |
| 01/05/2026 | $15.79 | $19.27 (22.04%) | $20.25 | $15.40 | 186.90 K | $48.35 M |
| 01/02/2026 | $15.20 | $15.22 (0.13%) | $16.20 | $15.00 | 45.70 K | $38.19 M |
| 12/31/2025 | $15.30 | $15.10 (-1.31%) | $16.01 | $14.85 | 42.80 K | $37.89 M |
| 12/30/2025 | $15.15 | $14.93 (-1.45%) | $15.86 | $14.87 | 83.10 K | $37.46 M |
| 12/29/2025 | $15.19 | $15.22 (0.2%) | $16.09 | $14.69 | 129.80 K | $38.19 M |
| 12/26/2025 | $15.95 | $15.20 (-4.7%) | $16.01 | $14.82 | 187.61 K | $37.89 M |
| 12/24/2025 | $15.60 | $15.77 (1.09%) | $16.87 | $15.24 | 54.80 K | $39.31 M |
| 12/23/2025 | $15.71 | $15.75 (0.25%) | $15.75 | $14.88 | 21.22 K | $39.26 M |
| 12/22/2025 | $15.50 | $15.01 (-3.16%) | $16.05 | $14.86 | 42.94 K | $37.42 M |
| 12/19/2025 | $15.43 | $15.02 (-2.66%) | $16.14 | $14.45 | 85.42 K | $37.44 M |
| 12/18/2025 | $16.12 | $14.90 (-7.57%) | $16.35 | $14.62 | 116.00 K | $37.15 M |
| 12/17/2025 | $15.19 | $15.36 (1.12%) | $15.96 | $14.02 | 194.91 K | $38.29 M |
| 12/16/2025 | $15.15 | $14.83 (-2.11%) | $16.20 | $14.82 | 55.50 K | $36.97 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 |
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.
