ArcLight Clean Transition... (ACTDW)
NASDAQ: ACTDW
· Real-Time Price · USD
0.88
-0.10 (-10.39%)
At close: Jul 22, 2022, 6:00 AM
ACTDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2022 | 0.99 | 0.99 | 0.86 | 0.88 | 0.88 | -11.11% | 24,511 |
| Jul 20, 2022 | 1.18 | 1.20 | 0.96 | 0.99 | 0.99 | -1.00% | 17,852 |
| Jul 19, 2022 | 1.10 | 1.12 | 1.00 | 1.00 | 1.00 | -5.66% | 23,406 |
| Jul 18, 2022 | 1.28 | 1.30 | 1.02 | 1.06 | 1.06 | -7.83% | 26,291 |
| Jul 15, 2022 | 1.06 | 1.30 | 0.96 | 1.15 | 1.15 | 21.05% | 46,497 |
| Jul 14, 2022 | 0.89 | 0.99 | 0.84 | 0.95 | 0.95 | 7.95% | 23,868 |
| Jul 13, 2022 | 1.05 | 1.05 | 0.85 | 0.88 | 0.88 | -22.81% | 53,224 |
| Jul 12, 2022 | 1.25 | 1.30 | 0.74 | 1.14 | 1.14 | -1.72% | 32,940 |
| Jul 11, 2022 | 1.09 | 1.30 | 1.03 | 1.16 | 1.16 | 7.41% | 31,896 |
| Jul 8, 2022 | 1.06 | 1.08 | 0.99 | 1.08 | 1.08 | -1.82% | 20,230 |
| Jul 7, 2022 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | 0.00% | 16,241 |
| Jul 6, 2022 | 0.99 | 1.12 | 0.93 | 1.10 | 1.10 | 18.28% | 20,902 |
| Jul 5, 2022 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 0.00% | 9,454 |
| Jul 1, 2022 | 1.05 | 1.05 | 0.92 | 0.93 | 0.93 | -11.43% | 58,311 |
| Jun 30, 2022 | 1.05 | 1.12 | 1.05 | 1.05 | 1.05 | -0.94% | 8,769 |
| Jun 29, 2022 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -8.62% | 32,356 |
| Jun 28, 2022 | 1.20 | 1.25 | 1.15 | 1.16 | 1.16 | 12.62% | 40,421 |
| Jun 27, 2022 | 0.90 | 1.03 | 0.90 | 1.03 | 1.03 | 8.42% | 19,102 |
| Jun 24, 2022 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.74% | 400 |
| Jun 23, 2022 | 0.90 | 0.96 | 0.88 | 0.89 | 0.89 | -1.11% | 54,689 |