ACDC Historical Prices

Summary

Key Stock Metrics

5.12

(April 4, 2025)

52-Week Low

9.75

(May 31, 2024)

52-Week High

27.00

(November 11, 2022)

All-Time High

5.16

(April 4, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-05-13 17.60 18.95 17.60 18.11 6325615
2022-05-16 18.00 18.59 17.16 17.99 1283643
2022-05-17 18.22 18.37 17.68 18.08 898019
2022-05-18 18.05 18.30 17.77 17.98 790809
2022-05-19 17.82 18.00 16.75 16.88 2122381
2022-05-20 17.19 17.44 16.90 17.33 475228
2022-05-23 17.46 17.84 17.03 17.84 205326
2022-05-24 17.60 17.90 16.76 17.90 193719
2022-05-25 17.84 17.95 17.01 17.94 151310
2022-05-26 17.79 18.34 17.49 17.94 319019
2022-05-27 17.80 18.28 17.59 18.19 125417
2022-05-31 18.28 18.59 18.08 18.25 229550
2022-06-01 18.30 19.46 17.90 18.56 880284
2022-06-02 18.60 18.81 18.22 18.50 419951
2022-06-03 18.71 19.66 18.68 19.60 431148
2022-06-06 19.90 20.45 19.72 20.21 363231
2022-06-07 20.50 23.11 20.50 22.61 982004
2022-06-08 22.91 23.62 22.47 22.75 827671
2022-06-09 22.89 23.34 21.50 22.64 688095
2022-06-10 22.09 23.38 21.89 22.66 502066
2022-06-13 22.00 22.26 21.59 21.98 369456
2022-06-14 22.31 22.80 22.04 22.41 579545
2022-06-15 22.54 23.49 22.13 22.88 681120
2022-06-16 22.40 22.84 21.99 22.36 684771
2022-06-17 23.00 23.00 20.70 21.26 1923421
2022-06-21 21.48 21.69 20.27 21.49 971129
2022-06-22 20.36 20.68 18.16 19.31 1133837
2022-06-23 19.41 19.41 16.83 18.31 1127759
2022-06-24 18.20 19.50 17.40 18.57 850528
2022-06-27 18.92 20.15 18.66 19.71 388795
2022-06-28 19.84 20.14 19.43 19.50 550657
2022-06-29 19.76 19.76 18.29 18.80 353025
2022-06-30 18.47 18.63 17.78 18.31 350413
2022-07-01 18.23 18.45 17.32 18.23 156866
2022-07-05 17.87 17.88 16.69 17.04 258343
2022-07-06 16.81 17.22 14.20 16.61 1069699
2022-07-07 16.54 17.73 16.30 16.77 339952
2022-07-08 17.05 17.37 16.32 17.16 230232
2022-07-11 16.95 17.71 16.03 16.43 237391
2022-07-12 15.90 16.52 15.47 15.65 181679
2022-07-13 15.43 15.74 14.97 15.33 436907
2022-07-14 14.93 15.50 14.01 14.25 387563
2022-07-15 13.18 14.84 13.18 14.72 282183
2022-07-18 15.15 15.79 14.80 15.09 117418
2022-07-19 15.15 16.16 14.93 16.14 245112
2022-07-20 15.90 16.78 15.47 16.77 184629
2022-07-21 16.41 16.90 16.01 16.48 116654
2022-07-22 16.48 16.72 15.60 15.67 188601
2022-07-25 15.85 16.90 15.55 16.74 183178
2022-07-26 16.77 17.20 16.70 17.11 289357
2022-07-27 17.21 18.39 17.00 18.18 364314
2022-07-28 18.18 18.34 17.52 18.27 173104
2022-07-29 18.39 18.91 17.83 18.38 242302
2022-08-01 17.87 18.26 17.35 17.96 161530
2022-08-02 17.78 18.61 17.65 18.37 123034
2022-08-03 18.52 18.52 17.59 18.36 273384
2022-08-04 18.11 18.33 17.16 17.16 240325
2022-08-05 16.88 17.70 16.57 17.47 202399
2022-08-08 17.34 17.80 16.82 17.52 193828
2022-08-09 17.59 17.68 16.71 17.04 273860
2022-08-10 17.04 17.90 16.95 17.85 230110
2022-08-11 18.20 18.99 18.15 18.32 419814
2022-08-12 19.00 20.37 17.52 20.30 942458
2022-08-15 20.30 20.30 18.71 19.62 216474
2022-08-16 19.62 20.16 18.41 19.18 254373
2022-08-17 18.94 19.73 18.84 19.05 179974
2022-08-18 19.33 20.28 19.33 19.95 203516
2022-08-19 19.90 20.08 19.01 19.80 250933
2022-08-22 19.43 19.67 18.37 19.63 208579
2022-08-23 19.83 21.68 19.83 20.58 385481
2022-08-24 20.69 21.72 20.38 21.21 603440
2022-08-25 21.96 21.97 21.04 21.54 261155
2022-08-26 21.56 21.62 20.52 20.94 260053
2022-08-29 21.01 21.83 20.64 21.55 388099
2022-08-30 21.17 21.28 19.15 19.93 525648
2022-08-31 19.58 20.07 19.49 19.69 167596
2022-09-01 19.40 19.49 18.10 19.32 273873
2022-09-02 19.70 20.09 19.11 19.79 182004
2022-09-06 19.70 20.25 18.57 18.99 369778
2022-09-07 18.56 19.08 18.17 18.35 218244
2022-09-08 18.36 19.00 17.94 18.91 253322
2022-09-09 19.37 20.01 18.97 19.82 386025
2022-09-12 20.19 21.29 20.19 20.68 296804
2022-09-13 20.46 20.80 19.99 20.46 469297
2022-09-14 20.61 21.15 20.11 20.87 399236
2022-09-15 20.59 20.59 18.99 19.24 552430
2022-09-16 19.00 19.36 18.65 18.91 2649606
2022-09-19 18.45 19.44 18.24 18.29 390908
2022-09-20 18.10 18.52 17.65 17.69 283374
2022-09-21 17.75 18.13 17.01 17.12 198807
2022-09-22 17.30 17.53 16.73 16.77 159284
2022-09-23 16.00 16.06 15.00 16.01 366659
2022-09-26 16.02 16.28 15.40 15.52 321961
2022-09-27 15.70 16.17 14.72 14.91 305911
2022-09-28 15.09 16.21 14.75 15.85 432732
2022-09-29 15.57 15.57 14.90 15.18 244533
2022-09-30 14.90 15.52 14.68 15.21 246666
2022-10-03 15.88 16.32 15.74 16.10 349117
2022-10-04 16.43 17.73 16.06 17.70 738580
2022-10-05 17.70 18.96 17.49 18.90 208693
2022-10-06 18.83 19.55 18.74 19.23 178754
2022-10-07 19.39 19.45 18.65 19.40 116468
2022-10-10 19.35 19.84 18.17 18.28 239478
2022-10-11 17.74 18.10 17.04 17.65 264020
2022-10-12 17.55 17.57 16.23 17.11 307431
2022-10-13 16.87 18.27 16.59 18.00 488359
2022-10-14 17.90 18.14 17.06 17.21 179234
2022-10-17 17.65 18.05 17.50 17.80 212722
2022-10-18 18.31 18.63 18.04 18.27 347998
2022-10-19 18.47 19.69 18.28 19.66 317209
2022-10-20 19.97 20.10 19.37 19.54 263397
2022-10-21 19.72 20.65 19.35 20.45 374835
2022-10-24 20.50 21.05 19.93 21.00 242582
2022-10-25 20.94 21.19 20.35 20.52 221916
2022-10-26 20.63 22.24 20.63 21.43 504326
2022-10-27 21.83 22.12 21.10 21.26 202124
2022-10-28 21.28 21.61 20.40 21.50 481564
2022-10-31 21.37 22.56 21.23 21.91 810467
2022-11-01 22.42 22.74 21.79 22.08 319200
2022-11-02 22.06 22.12 20.76 21.25 206407
2022-11-03 20.55 22.78 20.55 22.69 312091
2022-11-04 23.25 24.50 22.83 23.90 641600
2022-11-07 23.94 26.56 23.55 24.64 874793
2022-11-08 24.81 25.58 23.83 24.67 353766
2022-11-09 24.11 24.39 23.25 23.29 433594
2022-11-10 23.85 24.87 23.84 24.53 544754
2022-11-11 25.95 27.00 24.58 24.99 852916
2022-11-14 25.00 26.00 24.50 24.69 562607
2022-11-15 24.96 25.00 24.05 24.60 435163
2022-11-16 24.59 25.17 24.36 25.06 462019
2022-11-17 24.29 25.71 24.04 25.69 500897
2022-11-18 25.47 25.56 24.37 25.36 410658
2022-11-21 24.96 24.96 23.28 24.67 787856
2022-11-22 25.11 25.79 25.11 25.72 616344
2022-11-23 25.68 25.68 23.78 24.81 329692
2022-11-25 24.99 25.33 24.49 24.62 121554
2022-11-28 23.69 24.50 22.73 23.01 378612
2022-11-29 23.17 23.66 22.50 23.20 930234
2022-11-30 23.69 23.90 22.73 23.58 778222
2022-12-01 23.75 24.61 23.58 23.64 336552
2022-12-02 23.32 24.15 23.30 23.50 273202
2022-12-05 24.20 24.30 22.80 22.88 344159
2022-12-06 22.69 22.92 22.17 22.44 295389
2022-12-07 22.51 22.79 21.62 21.71 268120
2022-12-08 21.99 22.22 21.47 21.69 297729
2022-12-09 21.63 21.83 20.20 20.52 465877
2022-12-12 20.75 21.85 20.55 21.50 362719
2022-12-13 22.04 22.52 21.60 22.18 588084
2022-12-14 22.17 22.58 21.63 21.90 292208
2022-12-15 21.71 22.13 21.13 21.93 262518
2022-12-16 21.54 22.08 21.26 21.70 1207844
2022-12-19 21.93 22.22 21.61 21.73 158824
2022-12-20 21.87 23.50 21.69 23.23 377070
2022-12-21 23.57 23.85 23.24 23.68 278233
2022-12-22 23.70 23.75 22.87 23.36 195471
2022-12-23 23.92 25.22 23.53 25.19 284936
2022-12-27 25.70 26.23 24.83 25.02 637591
2022-12-28 25.30 25.54 23.70 24.01 282700
2022-12-29 23.96 25.17 23.90 24.67 388409
2022-12-30 24.62 25.31 23.98 25.20 631717
2023-01-03 25.43 25.44 21.00 21.40 809014
2023-01-04 20.65 21.32 19.83 21.14 414603
2023-01-05 21.10 22.06 20.67 21.79 360909
2023-01-06 22.21 23.17 21.90 22.38 351917
2023-01-09 22.60 23.29 22.29 22.75 422808
2023-01-10 23.23 24.67 23.09 24.65 734517
2023-01-11 25.00 25.43 24.11 24.43 419888
2023-01-12 25.13 25.29 24.13 24.68 336157
2023-01-13 24.68 24.97 24.16 24.93 259685
2023-01-17 25.09 25.30 24.03 24.23 506274
2023-01-18 24.33 24.41 22.34 22.37 371640
2023-01-19 22.15 22.34 21.56 21.85 322180
2023-01-20 22.18 22.81 21.69 22.27 332322
2023-01-23 22.29 23.09 21.58 22.32 286704
2023-01-24 22.32 22.84 21.87 22.39 230519
2023-01-25 22.30 23.99 22.07 23.48 456396
2023-01-26 23.75 23.96 22.88 23.54 254387
2023-01-27 23.57 23.96 22.01 22.15 368320
2023-01-30 21.91 22.17 21.11 21.31 393159
2023-01-31 21.24 22.52 21.04 22.50 407848
2023-02-01 22.24 22.49 20.42 22.13 495139
2023-02-02 22.09 22.17 21.02 21.36 286016
2023-02-03 21.47 22.53 20.99 21.02 314915
2023-02-06 21.11 21.11 20.68 20.89 221504
2023-02-07 20.97 21.15 20.58 21.00 260891
2023-02-08 21.21 21.40 20.88 21.00 192167
2023-02-09 21.00 21.00 19.93 20.04 412423
2023-02-10 20.43 21.53 20.17 21.37 405013
2023-02-13 21.65 21.84 20.90 21.23 353321
2023-02-14 21.30 21.89 20.94 21.69 288927
2023-02-15 21.27 21.27 20.58 20.90 249036
2023-02-16 21.17 22.22 20.87 21.27 615022
2023-02-17 21.09 21.64 20.60 21.22 423972
2023-02-21 20.93 21.16 19.06 19.39 481454
2023-02-22 19.56 19.57 18.56 19.26 307681
2023-02-23 19.58 19.83 18.97 19.18 218322
2023-02-24 18.77 19.69 18.70 19.67 211265
2023-02-27 19.91 19.91 19.26 19.35 406518
2023-02-28 19.60 19.85 19.10 19.13 406408
2023-03-01 18.97 19.39 18.84 19.31 519878
2023-03-02 19.21 20.46 19.02 20.26 256520
2023-03-03 19.99 21.44 19.99 21.32 348597
2023-03-06 21.20 21.78 20.92 21.30 380110
2023-03-07 21.20 21.60 20.62 20.65 302819
2023-03-08 20.53 20.97 20.22 20.57 486798
2023-03-09 20.74 21.05 18.77 18.79 365878
2023-03-10 18.74 19.06 17.69 17.94 385750
2023-03-13 17.09 17.40 15.95 16.17 753315
2023-03-14 16.34 16.89 15.55 16.01 484897
2023-03-15 15.10 15.28 14.25 14.47 649233
2023-03-16 14.16 15.36 13.89 15.17 443133
2023-03-17 14.95 15.04 13.96 14.42 1084630
2023-03-20 14.50 15.33 14.50 14.67 606775
2023-03-21 14.41 14.47 11.88 11.93 2762979
2023-03-22 12.00 12.63 11.50 11.50 1181034
2023-03-23 11.50 11.68 10.15 11.04 1891315
2023-03-24 11.00 11.28 10.66 11.09 1391432
2023-03-27 11.32 11.90 11.01 11.85 880395
2023-03-28 11.70 12.42 11.43 12.40 1321724
2023-03-29 12.52 12.64 11.87 12.50 1966942
2023-03-30 12.69 12.74 11.96 12.25 855227
2023-03-31 12.64 12.95 12.38 12.67 1879257
2023-04-03 13.60 13.96 12.94 13.56 1840960
2023-04-04 13.81 13.81 12.87 13.20 1104206
2023-04-05 13.02 13.46 12.91 13.44 774387
2023-04-06 13.31 13.40 13.09 13.16 461839
2023-04-10 13.00 13.67 12.99 13.36 546920
2023-04-11 13.48 13.48 12.95 13.00 572368
2023-04-12 13.12 13.12 12.33 12.91 974498
2023-04-13 12.90 13.10 12.70 12.93 378643
2023-04-14 12.95 13.08 12.58 13.05 618648
2023-04-17 13.01 13.20 12.23 12.35 685486
2023-04-18 12.21 12.29 11.81 11.98 436297
2023-04-19 11.70 12.01 11.59 11.81 437900
2023-04-20 11.52 11.86 11.39 11.66 493428
2023-04-21 11.62 11.75 11.31 11.32 387504
2023-04-24 11.29 12.08 11.29 12.08 328642
2023-04-25 11.90 11.90 11.17 11.20 515135
2023-04-26 11.07 11.47 10.55 10.77 521180
2023-04-27 10.71 11.04 10.61 10.75 572790
2023-04-28 10.75 11.30 10.56 11.20 670094
2023-05-01 11.08 11.53 10.97 11.49 436628
2023-05-02 11.27 11.50 10.07 10.24 1444170
2023-05-03 10.01 10.25 9.29 9.44 886081
2023-05-04 9.43 9.55 9.10 9.45 731517
2023-05-05 9.82 10.29 9.75 10.16 850322
2023-05-08 10.39 10.88 9.96 10.20 914279
2023-05-09 10.02 10.91 9.90 10.58 1081731
2023-05-10 9.15 11.12 9.01 11.04 2734232
2023-05-11 9.85 10.91 9.84 10.86 1154988
2023-05-12 10.85 10.95 10.16 10.50 838303
2023-05-15 10.53 11.10 10.39 10.75 717809
2023-05-16 10.70 10.82 10.27 10.46 572601
2023-05-17 10.59 11.08 10.24 10.92 723729
2023-05-18 10.82 11.52 10.60 11.50 1219904
2023-05-19 11.75 11.82 11.39 11.80 922530
2023-05-22 11.91 12.23 11.80 12.03 879576
2023-05-23 12.35 12.51 12.10 12.31 1327768
2023-05-24 12.36 12.37 11.92 12.30 884867
2023-05-25 12.18 12.30 11.56 11.78 1537630
2023-05-26 11.80 11.85 11.36 11.72 1029948
2023-05-30 11.40 11.89 11.36 11.84 853649
2023-05-31 11.56 11.80 11.04 11.22 971596
2023-06-01 11.42 11.88 11.26 11.74 696135
2023-06-02 12.28 12.48 11.86 12.35 901743
2023-06-05 12.55 12.68 11.69 11.72 816251
2023-06-06 11.45 12.02 11.30 12.01 830688
2023-06-07 12.13 12.42 11.93 12.18 956811
2023-06-08 12.27 12.81 12.18 12.80 1539229
2023-06-09 12.81 12.86 12.53 12.64 585303
2023-06-12 12.35 12.62 12.12 12.14 608307
2023-06-13 12.54 13.55 12.54 13.47 960704
2023-06-14 13.74 14.32 13.26 13.52 811013
2023-06-15 13.42 13.99 13.36 13.71 574776
2023-06-16 13.83 13.90 13.52 13.52 866128
2023-06-20 13.38 13.40 12.49 12.63 658061
2023-06-21 12.49 12.88 12.14 12.21 837410
2023-06-22 12.03 12.05 11.73 11.76 536515
2023-06-23 11.50 11.84 11.27 11.69 907380
2023-06-26 11.65 11.98 11.64 11.69 356266
2023-06-27 11.69 11.96 11.49 11.66 441668
2023-06-28 11.61 11.86 11.43 11.81 294402
2023-06-29 11.84 12.15 11.46 11.47 989703
2023-06-30 11.57 11.70 11.02 11.16 698393
2023-07-03 11.32 11.59 11.32 11.43 243597
2023-07-05 11.48 11.50 11.12 11.30 559569
2023-07-06 11.16 11.26 10.60 11.05 464289
2023-07-07 10.99 12.28 10.97 12.23 796577
2023-07-10 12.12 12.44 12.00 12.32 382670
2023-07-11 12.42 12.56 12.22 12.40 322673
2023-07-12 12.62 12.65 12.32 12.56 374744
2023-07-13 12.64 12.80 12.49 12.58 283288
2023-07-14 12.60 12.60 12.06 12.31 328231
2023-07-17 12.04 12.83 12.04 12.79 567820
2023-07-18 12.87 13.13 12.55 12.57 486407
2023-07-19 12.49 13.06 12.33 12.84 338921
2023-07-20 12.91 13.00 12.50 12.60 361185
2023-07-21 12.63 12.73 12.43 12.57 279602
2023-07-24 12.60 12.98 12.60 12.83 471219
2023-07-25 12.89 12.99 12.69 12.85 450569
2023-07-26 12.87 13.00 12.62 12.84 519998
2023-07-27 12.66 12.86 12.30 12.44 487252
2023-07-28 12.45 12.68 12.26 12.39 317673
2023-07-31 12.58 12.88 12.57 12.87 609134
2023-08-01 12.74 13.06 12.57 12.78 585403
2023-08-02 12.65 12.68 12.10 12.30 459065
2023-08-03 12.36 12.50 12.15 12.44 385713
2023-08-04 12.51 12.85 12.48 12.63 427727
2023-08-07 12.65 12.67 12.21 12.38 411461
2023-08-08 12.10 12.45 11.80 12.44 419661
2023-08-09 12.54 13.03 12.51 12.70 597515
2023-08-10 11.76 14.23 11.76 12.00 1984782
2023-08-11 11.51 11.90 11.12 11.26 911242
2023-08-14 11.02 11.22 10.79 10.94 639865
2023-08-15 10.76 10.78 10.25 10.37 685969
2023-08-16 10.36 10.80 10.36 10.46 601775
2023-08-17 10.63 10.79 10.53 10.61 460653
2023-08-18 10.44 11.01 10.31 10.91 655669
2023-08-21 11.04 11.08 10.65 10.66 593780
2023-08-22 10.67 10.74 10.33 10.39 538277
2023-08-23 10.27 10.64 10.10 10.41 637551
2023-08-24 10.32 10.44 10.18 10.21 433560
2023-08-25 10.28 10.34 9.97 10.25 386045
2023-08-28 10.35 10.85 10.35 10.82 694653
2023-08-29 10.92 11.02 10.57 10.82 727630
2023-08-30 10.80 11.14 10.76 11.07 677415
2023-08-31 11.10 11.13 10.78 11.00 1065005
2023-09-01 11.02 11.40 11.01 11.08 763016
2023-09-05 11.22 11.38 11.03 11.08 365380
2023-09-06 11.08 11.23 10.88 10.96 441738
2023-09-07 10.81 10.92 10.59 10.89 669299
2023-09-08 10.90 11.34 10.89 11.14 650343
2023-09-11 11.00 11.00 11.00 11.00 41624
2023-09-12 11.16 11.68 11.01 11.42 751212
2023-09-13 11.49 11.53 11.02 11.12 405162
2023-09-14 11.29 11.88 11.07 11.88 700613
2023-09-15 11.82 11.94 11.38 11.47 1932808
2023-09-18 11.63 11.72 11.06 11.11 1388783
2023-09-19 11.22 11.46 11.12 11.16 420118
2023-09-20 11.15 11.50 10.90 10.92 488351
2023-09-21 10.95 11.07 10.71 10.81 554000
2023-09-22 10.91 11.13 10.55 10.60 469205
2023-09-25 10.46 10.85 10.46 10.80 213340
2023-09-26 10.64 10.80 10.45 10.61 277886
2023-09-27 10.76 11.46 10.76 11.40 804547
2023-09-28 11.40 11.51 11.05 11.15 379142
2023-09-29 11.16 11.16 10.81 10.88 427420
2023-10-02 10.90 10.94 10.19 10.21 734572
2023-10-03 10.20 10.30 10.01 10.09 670082
2023-10-04 10.03 10.21 9.44 9.47 654506
2023-10-05 9.40 9.59 9.01 9.06 764365
2023-10-06 9.09 9.16 8.82 8.87 714752
2023-10-09 9.25 9.63 9.19 9.61 575336
2023-10-10 9.58 9.72 9.37 9.57 460246
2023-10-11 9.44 9.88 9.37 9.86 354452
2023-10-12 9.98 9.98 9.44 9.59 353110
2023-10-13 9.88 9.88 9.06 9.56 967431
2023-10-16 9.50 9.52 9.27 9.47 579971
2023-10-17 9.10 9.72 8.89 9.57 1086938
2023-10-18 9.63 9.67 9.38 9.44 358920
2023-10-19 9.36 9.95 9.20 9.73 533674
2023-10-20 9.68 9.68 9.36 9.46 313569
2023-10-23 9.35 9.49 9.17 9.21 343161
2023-10-24 9.22 9.32 9.01 9.02 308693
2023-10-25 8.98 9.05 8.60 9.02 563071
2023-10-26 9.02 9.40 8.77 9.25 566024
2023-10-27 9.23 9.45 8.98 9.41 350233
2023-10-30 9.52 9.66 9.33 9.53 511897
2023-10-31 9.58 9.64 9.31 9.42 385523
2023-11-01 9.43 9.46 9.00 9.13 523872
2023-11-02 9.16 9.58 9.13 9.58 452571
2023-11-03 9.69 10.14 9.57 9.63 402909
2023-11-06 9.69 9.79 9.18 9.19 463938
2023-11-07 9.05 9.10 8.29 8.40 1158411
2023-11-08 8.39 8.55 8.18 8.39 1285675
2023-11-09 8.14 9.01 7.81 7.95 1302215
2023-11-10 8.11 8.17 7.75 7.98 676195
2023-11-13 7.93 8.65 7.93 8.49 925238
2023-11-14 8.67 9.17 8.60 8.89 1228362
2023-11-15 8.89 9.15 8.56 8.73 719497
2023-11-16 8.64 8.64 7.87 8.10 1033291
2023-11-17 8.25 8.45 8.20 8.42 733599
2023-11-20 8.50 8.61 8.29 8.31 645042
2023-11-21 8.19 8.23 7.96 8.16 806069
2023-11-22 7.97 8.36 7.82 8.34 1236085
2023-11-24 8.41 8.67 8.32 8.38 286367
2023-11-27 8.38 8.47 8.16 8.22 684990
2023-11-28 8.27 8.30 8.00 8.08 536977
2023-11-29 8.16 8.21 7.96 8.06 507171
2023-11-30 8.10 8.42 7.94 8.06 643288
2023-12-01 8.03 8.41 7.93 8.40 524505
2023-12-04 8.34 8.53 8.16 8.48 450884
2023-12-05 8.41 8.48 8.04 8.06 584670
2023-12-06 8.00 8.21 7.61 7.63 769394
2023-12-07 7.70 7.80 7.58 7.66 435441
2023-12-08 7.83 8.09 7.69 7.97 476933
2023-12-11 7.88 8.07 7.88 8.04 524576
2023-12-12 7.91 7.93 7.67 7.80 663456
2023-12-13 7.84 8.24 7.64 8.21 842164
2023-12-14 8.52 8.98 8.50 8.65 828715
2023-12-15 8.73 8.83 8.12 8.18 1018900
2023-12-18 8.44 8.56 8.16 8.21 879452
2023-12-19 8.25 8.66 8.16 8.65 554771
2023-12-20 8.66 8.90 8.21 8.24 886734
2023-12-21 8.21 8.61 8.01 8.37 578064
2023-12-22 8.51 8.60 8.27 8.36 471181
2023-12-26 8.49 8.75 8.42 8.64 825785
2023-12-27 8.60 8.68 8.50 8.51 455584
2023-12-28 8.60 8.79 8.42 8.56 780721
2023-12-29 8.54 8.55 8.41 8.48 469055
2024-01-02 8.18 8.61 7.92 7.98 1038867
2024-01-03 7.90 8.10 7.58 7.95 713250
2024-01-04 8.07 8.10 7.60 7.64 940135
2024-01-05 7.70 8.09 7.62 8.00 878750
2024-01-08 7.74 7.97 7.58 7.95 625964
2024-01-09 7.92 7.92 7.56 7.83 687777
2024-01-10 7.79 7.79 7.31 7.42 632087
2024-01-11 7.45 7.45 7.12 7.38 748119
2024-01-12 7.54 7.66 7.35 7.46 540791
2024-01-16 7.36 7.36 6.93 6.97 696702
2024-01-17 6.78 7.01 6.46 7.00 717514
2024-01-18 7.00 7.14 6.91 7.12 554245
2024-01-19 7.15 7.28 7.06 7.24 700127
2024-01-22 7.24 7.49 7.11 7.46 748117
2024-01-23 7.47 7.53 7.14 7.37 728388
2024-01-24 7.40 7.72 7.20 7.54 956766
2024-01-25 7.71 7.71 7.27 7.65 802488
2024-01-26 7.68 7.98 7.68 7.73 481731
2024-01-29 7.67 7.74 7.49 7.72 445833
2024-01-30 7.65 8.32 7.63 8.28 1799220
2024-01-31 8.24 8.36 7.91 7.91 834469
2024-02-01 7.96 8.05 7.42 7.53 916649
2024-02-02 7.45 7.46 7.02 7.02 767321
2024-02-05 6.91 6.94 6.63 6.90 810760
2024-02-06 6.89 7.31 6.85 7.18 700632
2024-02-07 7.21 7.46 6.91 6.96 557793
2024-02-08 6.95 7.41 6.91 7.33 684675
2024-02-09 7.38 7.44 7.23 7.31 715883
2024-02-12 7.23 7.77 7.20 7.25 678342
2024-02-13 7.13 7.15 6.80 6.87 917744
2024-02-14 6.94 6.97 6.71 6.73 763029
2024-02-15 6.82 7.40 6.82 7.34 883377
2024-02-16 7.41 7.67 7.25 7.59 758588
2024-02-20 7.51 7.60 7.46 7.56 773563
2024-02-21 7.55 7.67 7.23 7.36 571433
2024-02-22 7.29 7.38 7.15 7.33 855513
2024-02-23 7.25 7.84 7.12 7.61 1294277
2024-02-26 7.54 7.80 7.42 7.56 882461
2024-02-27 7.59 8.11 7.57 8.07 1166062
2024-02-28 8.04 8.31 8.00 8.14 616418
2024-02-29 8.21 8.40 8.08 8.18 963712
2024-03-01 8.25 8.54 8.24 8.42 822373
2024-03-04 8.51 8.51 8.21 8.26 902060
2024-03-05 8.19 8.48 8.18 8.31 566302
2024-03-06 8.49 8.52 7.79 7.79 854211
2024-03-07 7.81 8.04 7.76 7.90 525402
2024-03-08 8.00 8.18 7.74 7.80 531970
2024-03-11 7.80 7.91 7.65 7.82 480200
2024-03-12 7.81 7.96 7.69 7.93 697872
2024-03-13 7.26 8.17 7.26 7.37 2799161
2024-03-14 7.32 7.87 7.26 7.79 1633591
2024-03-15 7.80 8.09 7.79 7.92 1515124
2024-03-18 7.95 8.02 7.55 7.82 1132344
2024-03-19 7.72 8.52 7.62 8.22 1541219
2024-03-20 8.17 8.36 7.94 8.21 908750
2024-03-21 8.25 8.48 8.24 8.38 884844
2024-03-22 8.39 8.52 8.08 8.15 683221
2024-03-25 8.18 8.43 8.18 8.30 721933
2024-03-26 8.33 8.37 7.97 8.00 934705
2024-03-27 8.04 8.37 7.78 8.26 1668547
2024-03-28 8.37 8.50 8.21 8.36 1169281
2024-04-01 8.47 8.66 8.22 8.52 1378503
2024-04-02 8.56 8.69 8.49 8.60 979622
2024-04-03 8.57 9.01 8.57 8.96 893581
2024-04-04 9.05 9.07 8.78 8.86 1231434
2024-04-05 8.87 8.98 8.71 8.96 896243
2024-04-08 9.05 9.09 8.60 8.75 1122820
2024-04-09 8.83 8.99 8.59 8.66 631843
2024-04-10 8.51 8.58 8.33 8.47 502680
2024-04-11 8.53 8.62 8.26 8.29 844545
2024-04-12 8.40 8.51 8.27 8.45 740949
2024-04-15 8.65 9.10 8.47 8.49 1032870
2024-04-16 8.32 8.32 7.62 7.96 1273736
2024-04-17 7.89 8.11 7.46 7.49 795772
2024-04-18 7.46 8.01 7.45 7.93 1591509
2024-04-19 7.76 8.15 7.76 8.11 1506910
2024-04-22 8.04 8.12 7.74 8.04 770514
2024-04-23 8.01 8.31 7.89 8.25 915304
2024-04-24 8.26 8.32 8.03 8.10 709099
2024-04-25 8.05 8.12 7.71 8.10 693318
2024-04-26 8.10 8.30 7.93 8.23 591924
2024-04-29 8.22 8.36 8.01 8.01 564479
2024-04-30 7.87 7.89 7.25 7.27 1457354
2024-05-01 7.22 7.37 6.82 6.83 1307626
2024-05-02 6.91 6.98 6.74 6.87 1062550
2024-05-03 6.93 7.17 6.93 6.96 893514
2024-05-06 6.94 7.39 6.94 7.37 1145718
2024-05-07 7.37 7.57 7.27 7.34 863852
2024-05-08 7.20 7.33 7.04 7.09 1431668
2024-05-09 7.94 8.50 7.77 8.25 3184720
2024-05-10 8.24 8.44 7.79 7.94 1142989
2024-05-13 7.84 8.13 7.78 7.92 1138106
2024-05-14 7.83 8.72 7.83 8.71 1557171
2024-05-15 8.71 9.05 8.39 8.95 1832909
2024-05-16 8.87 8.99 8.48 8.55 573986
2024-05-17 8.34 9.04 8.09 9.01 2169035
2024-05-20 9.04 9.34 8.91 9.24 1444976
2024-05-21 9.15 9.66 9.13 9.53 1294554
2024-05-22 9.60 9.73 9.31 9.47 1792224
2024-05-23 9.50 9.64 9.07 9.40 1096898
2024-05-24 9.46 9.57 9.19 9.19 1044781
2024-05-28 9.40 9.66 9.40 9.64 1097381
2024-05-29 9.58 9.66 9.25 9.34 1162409
2024-05-30 9.33 9.56 9.27 9.30 508970
2024-05-31 9.48 9.75 9.38 9.62 824531
2024-06-03 9.69 9.69 8.93 9.15 1139249
2024-06-04 9.01 9.06 8.66 8.75 1058409
2024-06-05 8.81 8.98 8.69 8.70 733614
2024-06-06 8.66 8.86 8.66 8.81 412298
2024-06-07 8.75 8.82 8.65 8.73 438291
2024-06-10 8.81 9.04 8.68 8.87 478716
2024-06-11 8.72 8.88 8.59 8.82 478639
2024-06-12 8.98 9.18 8.77 8.85 397116
2024-06-13 8.78 8.85 8.23 8.23 654762
2024-06-14 8.14 8.14 7.62 7.68 988249
2024-06-17 7.67 7.76 7.42 7.64 782746
2024-06-18 7.71 7.79 7.39 7.41 743552
2024-06-20 7.38 7.48 7.27 7.42 849161
2024-06-21 7.43 7.47 7.10 7.17 1121461
2024-06-24 7.19 7.52 7.17 7.50 989220
2024-06-25 7.50 7.52 7.36 7.39 556879
2024-06-26 7.34 7.36 7.15 7.25 473779
2024-06-27 7.32 7.38 7.19 7.33 567078
2024-06-28 7.42 7.60 7.28 7.41 1105703
2024-07-01 7.45 7.59 7.27 7.28 386747
2024-07-02 7.33 7.46 7.07 7.27 672965
2024-07-03 7.28 7.66 7.28 7.66 293582
2024-07-05 7.67 7.67 7.29 7.34 379356
2024-07-08 7.32 7.51 7.11 7.19 606909
2024-07-09 7.18 7.34 6.98 7.33 631218
2024-07-10 7.35 7.79 7.33 7.65 644419
2024-07-11 7.72 8.07 7.69 7.98 849466
2024-07-12 8.12 8.18 7.85 7.91 359761
2024-07-15 7.89 8.19 7.58 8.10 732917
2024-07-16 8.05 8.57 7.88 8.50 794163
2024-07-17 8.57 8.91 8.46 8.57 725543
2024-07-18 8.56 8.67 8.06 8.16 831501
2024-07-19 7.98 7.98 7.52 7.53 569427
2024-07-22 7.50 7.72 7.33 7.52 467503
2024-07-23 7.40 7.58 7.26 7.56 591959
2024-07-24 7.60 7.68 7.14 7.29 863478
2024-07-25 7.32 8.35 7.31 8.31 1344351
2024-07-26 8.40 8.62 8.17 8.35 961835
2024-07-29 8.31 8.37 7.97 7.98 825186
2024-07-30 7.86 8.63 7.83 8.46 647756
2024-07-31 8.59 9.49 8.52 9.29 1576281
2024-08-01 9.24 9.40 8.24 8.47 702040
2024-08-02 8.04 8.08 7.59 7.74 610548
2024-08-05 7.35 7.42 7.07 7.39 751324
2024-08-06 7.40 7.55 7.14 7.16 498618
2024-08-07 7.44 7.59 7.14 7.20 879476
2024-08-08 6.50 6.69 6.02 6.11 2198198
2024-08-09 6.11 6.17 5.60 5.77 1394886
2024-08-12 5.80 6.26 5.59 5.98 1414134
2024-08-13 6.01 6.35 5.75 6.31 1473462
2024-08-14 6.31 6.32 5.98 6.18 872564
2024-08-15 6.36 6.56 6.29 6.44 1031558
2024-08-16 6.50 6.73 6.40 6.53 845855
2024-08-19 6.56 6.85 6.51 6.59 789508
2024-08-20 6.53 6.72 6.39 6.51 1012869
2024-08-21 6.60 6.64 6.20 6.35 1118120
2024-08-22 6.35 6.35 6.06 6.11 760715
2024-08-23 6.25 6.82 6.25 6.50 1247358
2024-08-26 6.68 6.94 6.61 6.75 701003
2024-08-27 6.69 6.89 6.53 6.86 643807
2024-08-28 6.73 6.75 6.61 6.71 521519
2024-08-29 6.80 6.99 6.72 6.77 542798
2024-08-30 6.74 6.90 6.69 6.85 359277
2024-09-03 6.69 6.69 6.34 6.57 1604074
2024-09-04 6.53 6.65 6.12 6.16 698738
2024-09-05 6.34 6.39 6.07 6.25 866785
2024-09-06 6.25 6.48 6.12 6.44 971445
2024-09-09 6.47 6.49 6.22 6.36 587537
2024-09-10 6.41 6.77 6.32 6.69 1833526
2024-09-11 6.68 6.79 5.76 5.84 1594802
2024-09-12 5.92 6.24 5.87 6.12 1361351
2024-09-13 6.22 6.39 6.01 6.20 708850
2024-09-16 6.24 6.37 6.05 6.23 643937
2024-09-17 6.34 6.63 6.28 6.50 1191075
2024-09-18 6.44 6.76 6.35 6.39 683868
2024-09-19 6.65 6.65 6.38 6.50 496063
2024-09-20 6.44 6.60 6.20 6.44 726293
2024-09-23 6.47 6.66 6.35 6.61 450234
2024-09-24 6.61 6.74 6.49 6.60 560432
2024-09-25 6.56 6.56 6.40 6.47 553456
2024-09-26 6.39 6.53 6.21 6.42 941316
2024-09-27 6.53 6.70 6.43 6.69 995112
2024-09-30 6.69 6.91 6.66 6.79 1119518
2024-10-01 6.77 7.31 6.68 7.17 1146304
2024-10-02 7.40 7.63 7.13 7.47 801182
2024-10-03 7.32 7.71 7.19 7.62 632181
2024-10-04 7.75 7.75 7.39 7.39 465259
2024-10-07 7.44 7.65 7.37 7.62 477018
2024-10-08 7.44 7.48 6.94 7.20 835999
2024-10-09 7.09 7.37 7.06 7.09 343727
2024-10-10 7.14 7.49 7.07 7.35 661848
2024-10-11 7.12 7.33 6.80 7.31 924553
2024-10-14 7.13 7.16 6.82 6.98 542498
2024-10-15 6.78 7.05 6.65 6.78 504125
2024-10-16 6.86 7.01 6.81 6.96 411564
2024-10-17 6.62 6.62 6.27 6.58 564994
2024-10-18 6.51 6.58 6.11 6.24 594314
2024-10-21 6.36 6.36 5.80 5.81 827566
2024-10-22 5.83 5.98 5.65 5.67 543533
2024-10-23 5.64 5.74 5.25 5.34 761334
2024-10-24 5.43 5.53 5.16 5.53 586057
2024-10-25 5.58 5.99 5.52 5.91 602567
2024-10-28 5.72 5.95 5.72 5.91 501788
2024-10-29 5.85 6.14 5.85 5.96 417200
2024-10-30 5.96 6.21 5.87 6.13 557760
2024-10-31 6.20 6.26 5.94 5.96 398570
2024-11-01 5.97 6.05 5.81 5.96 466310
2024-11-04 6.00 6.37 6.00 6.24 767819
2024-11-05 6.54 7.46 6.32 6.72 1412929
2024-11-06 7.20 7.75 7.05 7.46 1944703
2024-11-07 7.51 7.51 7.11 7.14 660535
2024-11-08 7.06 7.13 6.84 6.97 406692
2024-11-11 6.97 7.45 6.92 7.43 526461
2024-11-12 7.46 7.59 7.22 7.24 521568
2024-11-13 7.23 7.28 6.89 7.01 872407
2024-11-14 7.12 7.18 6.65 6.71 874221
2024-11-15 6.71 6.77 6.42 6.43 568095
2024-11-18 6.52 6.86 6.49 6.83 503315
2024-11-19 6.76 6.97 6.69 6.75 344662
2024-11-20 6.76 7.16 6.76 7.14 522629
2024-11-21 7.26 7.78 7.25 7.55 790312
2024-11-22 7.53 7.90 7.41 7.75 565286
2024-11-25 7.80 7.90 7.60 7.87 467782
2024-11-26 7.85 8.58 7.75 8.44 683016
2024-11-27 8.81 9.46 8.58 9.13 972319
2024-11-29 9.34 9.39 8.91 9.07 243599
2024-12-02 9.10 9.15 8.76 8.84 785908
2024-12-03 8.89 8.98 8.61 8.80 556939
2024-12-04 8.73 8.87 8.26 8.36 448682
2024-12-05 8.30 8.52 8.17 8.25 305418
2024-12-06 7.98 7.98 7.16 7.41 786204
2024-12-09 7.50 7.92 7.50 7.69 282267
2024-12-10 7.75 8.19 7.54 7.90 345584
2024-12-11 8.06 8.21 7.76 8.03 366352
2024-12-12 8.00 8.25 7.86 7.95 418459
2024-12-13 7.95 7.98 7.71 7.73 279949
2024-12-16 7.64 7.68 7.33 7.39 304046
2024-12-17 7.31 7.53 7.16 7.50 430922
2024-12-18 7.54 7.71 6.95 6.96 392880
2024-12-19 7.17 7.27 7.06 7.14 508045
2024-12-20 7.04 7.33 6.90 6.99 460037
2024-12-23 6.91 7.25 6.87 7.18 287678
2024-12-24 7.20 7.35 7.03 7.35 201139
2024-12-26 7.36 7.47 7.21 7.44 251384
2024-12-27 7.47 7.62 7.26 7.33 199731
2024-12-30 7.36 7.89 7.25 7.86 513555
2024-12-31 7.90 8.13 7.73 7.76 333170
2025-01-02 7.96 8.51 7.89 8.27 512399
2025-01-03 8.30 8.48 8.10 8.21 304277
2025-01-06 8.23 8.30 7.63 7.67 455173
2025-01-07 7.67 8.02 7.59 7.90 315065
2025-01-08 7.85 7.90 7.62 7.63 236754
2025-01-10 7.90 8.13 7.60 7.79 312842
2025-01-13 7.77 8.16 7.67 8.02 614869
2025-01-14 8.01 8.60 7.97 8.53 553794
2025-01-15 8.67 8.97 8.47 8.97 465352
2025-01-16 8.89 9.30 8.61 9.22 435837
2025-01-17 9.27 9.35 8.88 8.91 441536
2025-01-21 8.96 9.40 8.74 9.02 599034
2025-01-22 8.93 9.04 8.60 8.69 433031
2025-01-23 8.62 8.86 8.42 8.65 538451
2025-01-24 8.65 8.75 8.39 8.50 279441
2025-01-27 8.41 8.44 7.51 7.56 388770
2025-01-28 7.54 7.77 7.46 7.60 350857
2025-01-29 7.57 7.73 7.41 7.52 254017
2025-01-30 7.63 7.71 7.50 7.60 424330
2025-01-31 7.64 7.64 7.18 7.27 709078
2025-02-03 7.20 7.61 7.00 7.30 346018
2025-02-04 7.23 7.97 7.20 7.69 865015
2025-02-05 7.74 7.94 7.51 7.72 442418
2025-02-06 7.73 7.79 7.39 7.56 386157
2025-02-07 7.58 7.67 7.23 7.30 286587
2025-02-10 7.43 8.00 7.34 7.87 544447
2025-02-11 7.87 8.09 7.73 7.93 309771
2025-02-12 7.80 7.88 7.49 7.50 264723
2025-02-13 7.51 7.82 7.38 7.75 235838
2025-02-14 7.85 8.16 7.77 7.93 263686
2025-02-18 7.95 8.35 7.88 8.07 367210
2025-02-19 8.08 8.17 7.64 7.68 291919
2025-02-20 7.68 7.68 7.39 7.63 300869
2025-02-21 7.66 7.71 7.30 7.33 515879
2025-02-24 7.34 7.72 7.22 7.54 403584
2025-02-25 7.55 7.55 6.90 6.93 508448
2025-02-26 6.97 7.22 6.76 6.86 354299
2025-02-27 6.92 7.39 6.80 7.17 581059
2025-02-28 7.81 7.96 7.08 7.19 712246
2025-03-03 7.26 7.38 6.34 6.46 846338
2025-03-04 6.37 6.71 6.01 6.50 874580
2025-03-05 6.46 6.56 6.14 6.54 824225
2025-03-06 7.25 7.25 6.35 6.58 774717
2025-03-07 6.66 7.32 6.66 7.05 708665
2025-03-10 7.00 7.49 6.97 7.38 605244
2025-03-11 7.31 7.49 7.12 7.25 643202
2025-03-12 7.30 7.76 7.14 7.51 566968
2025-03-13 7.42 7.62 7.10 7.20 450210
2025-03-14 7.29 7.56 7.15 7.27 408047
2025-03-17 7.32 7.51 7.01 7.03 392179
2025-03-18 7.06 7.28 6.90 7.13 397100
2025-03-19 7.11 7.72 7.03 7.67 593332
2025-03-20 7.58 7.81 7.44 7.73 392497
2025-03-21 7.60 7.80 7.53 7.67 590116
2025-03-24 7.70 7.98 7.63 7.77 412220
2025-03-25 7.76 8.20 7.73 8.00 501566
2025-03-26 8.08 8.21 7.89 8.06 329309
2025-03-27 8.03 8.27 7.94 8.20 512866
2025-03-28 8.16 8.29 7.71 7.71 337054
2025-03-31 7.63 7.85 7.54 7.59 419232
2025-04-01 7.55 8.07 7.42 8.03 309182
2025-04-02 7.86 8.38 7.77 8.33 317001
2025-04-03 7.53 7.72 6.65 6.68 647587
2025-04-04 6.35 6.35 5.12 5.16 1206772

Explore More About ACDC

Coins representing dividend payouts and trends

ACDC Dividend History

Discover ProFrac Holding Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ACDC Stock Split History

Discover ProFrac Holding Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ACDC Historical Prices

Explore ProFrac Holding Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.