Acorn Energy, Inc.
ACFNNASDAQTechnology● Active
$16.23
+$0.29(+1.79%)
Market Cap$40696486
P/E Ratio—
52W High$33
52W Low$12.42
Acorn Energy, Inc.（ACFN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acfn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33.00
Aug 7, 2025
-50.8% from here
5-Year Low5Y
$4.00
Aug 4, 2023
+305.6% from low
IPO Priceadj.
$81.00
Feb 11, 1992
-80.0% since IPO
1 Year Ago
$17.74
Jun 9, 2025
-8.5% in 1Y
5 Years Ago
$9.44
Jun 9, 2021
+71.9% in 5Y
10 Years Ago
$3.52
Jun 9, 2016
+360.9% in 10Y
Historical Price Data · ACFN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.34 | $16.49 | $15.50 | $16.23 | $16.23 | 7K | -0.67% |
| Jun 5, 2026 | $17.08 | $17.08 | $15.53 | $15.94 | $15.94 | 6K | -6.67% |
| Jun 4, 2026 | $16.80 | $17.14 | $16.70 | $16.70 | $16.70 | 2K | -0.60% |
| Jun 3, 2026 | $16.96 | $17.13 | $16.62 | $16.62 | $16.62 | 3K | -2.00% |
| Jun 2, 2026 | $17.25 | $17.50 | $16.95 | $17.05 | $17.05 | 8K | -1.16% |
| Jun 1, 2026 | $17.42 | $17.50 | $17.05 | $17.34 | $17.34 | 3K | -0.46% |
| May 29, 2026 | $17.00 | $17.47 | $16.81 | $17.00 | $17.00 | 11K | +0.00% |
| May 28, 2026 | $16.97 | $17.51 | $16.21 | $16.87 | $16.87 | 16K | -0.59% |
| May 27, 2026 | $17.00 | $17.19 | $16.57 | $16.89 | $16.89 | 9K | -0.65% |
| May 26, 2026 | $17.19 | $17.53 | $16.92 | $16.99 | $16.99 | 7K | -1.16% |
| May 22, 2026 | $17.31 | $17.78 | $17.11 | $17.46 | $17.46 | 6K | +0.87% |
| May 21, 2026 | $17.34 | $17.54 | $17.14 | $17.31 | $17.31 | 5K | -0.17% |
| May 20, 2026 | $16.90 | $18.77 | $16.50 | $17.13 | $17.13 | 17K | +1.36% |
| May 19, 2026 | $16.76 | $16.95 | $16.40 | $16.70 | $16.70 | 6K | -0.36% |
| May 18, 2026 | $17.13 | $17.13 | $16.35 | $16.51 | $16.51 | 4K | -3.62% |
| May 15, 2026 | $17.26 | $17.26 | $16.53 | $16.60 | $16.60 | 5K | -3.82% |
| May 14, 2026 | $17.27 | $17.85 | $17.11 | $17.31 | $17.31 | 7K | +0.23% |
| May 13, 2026 | $17.01 | $17.76 | $16.64 | $17.52 | $17.52 | 8K | +3.00% |
| May 12, 2026 | $17.20 | $17.20 | $16.50 | $16.77 | $16.77 | 12K | -2.50% |
| May 11, 2026 | $17.77 | $17.77 | $17.41 | $17.61 | $17.61 | 8K | -0.90% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACFN
Jan 1 → Dec 31 · 6 years2026+6.8%$15.20 → $16.23
+6.8%
2025-15.2%$17.80 → $15.10
-15.2%
2024+181.3%$6.36 → $17.89
+181.3%
2023+15.3%$5.28 → $6.09
+15.3%
2022-44.4%$10.08 → $5.60
-44.4%
2021+16.7%$8.64 → $10.08
+16.7%
Best Year2024 · +181.3%
Worst Year2022 · -44.4%
Positive Years4 / 6
Avg Annual Return+26.7%
6Y Total Return+87.8%
6Y CAGR~+11.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in ACFN?
If you invested $1,000 in ACFN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,609
Total Return+360.9%
CAGR~+16.5% / yr
Profit+$3,609
Based on Jun 9, 2016 · $3.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Acorn Energy, Inc.（ACFN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACFN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACFN 历史股价FMP 日线复权 OHLCV