ArcLight Clean Transition... (ACTD)
NASDAQ: ACTD
· Real-Time Price · USD
7.60
-0.22 (-2.81%)
At close: Jul 22, 2022, 6:00 AM
ACTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2022 | 8.30 | 8.30 | 6.96 | 7.60 | 7.60 | -2.81% | 252,207 |
| Jul 20, 2022 | 9.99 | 10.05 | 7.20 | 7.82 | 7.82 | -22.96% | 1,515,340 |
| Jul 19, 2022 | 10.06 | 10.42 | 9.84 | 10.15 | 10.15 | 2.73% | 2,130,478 |
| Jul 18, 2022 | 10.69 | 10.95 | 9.65 | 9.88 | 9.88 | -3.89% | 157,366 |
| Jul 15, 2022 | 9.90 | 10.64 | 9.79 | 10.28 | 10.28 | 5.01% | 197,782 |
| Jul 14, 2022 | 9.35 | 9.88 | 9.35 | 9.79 | 9.79 | 3.71% | 280,946 |
| Jul 13, 2022 | 9.47 | 9.73 | 9.31 | 9.44 | 9.44 | -1.67% | 217,434 |
| Jul 12, 2022 | 9.40 | 9.76 | 8.95 | 9.60 | 9.60 | -3.52% | 454,952 |
| Jul 11, 2022 | 9.94 | 9.96 | 9.72 | 9.95 | 9.95 | 0.00% | 209,959 |
| Jul 8, 2022 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 166,571 |
| Jul 7, 2022 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | -0.10% | 1,131,644 |
| Jul 6, 2022 | 9.96 | 9.96 | 9.94 | 9.95 | 9.95 | -0.10% | 424,292 |
| Jul 5, 2022 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | 0.00% | 4,808,119 |
| Jul 1, 2022 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | 0.10% | 173,504 |
| Jun 30, 2022 | 9.94 | 9.96 | 9.93 | 9.95 | 9.95 | 0.10% | 70,476 |
| Jun 29, 2022 | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | 0.00% | 181,825 |
| Jun 28, 2022 | 9.95 | 9.96 | 9.94 | 9.94 | 9.95 | 0.20% | 872,073 |
| Jun 27, 2022 | 9.85 | 9.93 | 9.85 | 9.92 | 9.92 | 0.30% | 40,044 |
| Jun 24, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | 901 |
| Jun 23, 2022 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | 0.00% | 1,434 |