Acorn Energy, Inc. (ACFN) NASDAQ

17.07

+0.31(+1.85%)

Updated at May 08 04:00PM

Currency In USD

ACFN Historical Return

If you invested $1000 in Acorn Energy, Inc. (ACFN) 10 years ago, it would be worth $5,080.36 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,720.77, while $1000 invested 1 year ago would be worth $961.69. This corresponds to total returns of 408.04%, 72.08%, -3.83%, respectively, with annualized returns of 17.64%, 11.47%, -3.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACFN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2026	16.9	17.07	17.07	17.26	16.8	10,799
May 07, 2026	18.92	16.76	16.76	18.92	16.72	28,058
May 06, 2026	19.6	19.35	19.35	19.6	19.03	11,387
May 05, 2026	19.42	19.25	19.25	19.76	18.5	14,292
May 04, 2026	19.35	19.48	19.48	19.98	18.36	13,922
May 01, 2026	19.3	19.39	19.39	19.79	19.3	3,515
April 30, 2026	19	19.54	19.54	19.54	17.62	11,053
April 29, 2026	17.96	18.2	18.2	18.84	17.75	14,867
April 28, 2026	18	17.65	17.65	18.69	17.45	8,699
April 27, 2026	18.01	18.01	18.01	18.01	18.01	2,793
April 24, 2026	18.04	18.34	18.34	18.34	18.04	5,149
April 23, 2026	18.57	18.2	18.2	18.74	17.97	12,337
April 22, 2026	18.49	18.66	18.66	18.88	17.51	29,487
April 21, 2026	18.01	17.96	17.96	19	17.84	56,733
April 20, 2026	18.43	18.37	18.37	18.85	18.01	5,030
April 17, 2026	18.43	18.17	18.17	18.49	18.17	4,670
April 16, 2026	18.85	18.61	18.61	18.85	18.5	2,526
April 15, 2026	18.86	18.75	18.75	18.86	18.75	936
April 14, 2026	19.53	18.89	18.89	19.73	18.74	8,951
April 13, 2026	18.22	19.54	19.54	19.54	17.81	14,967
April 10, 2026	18.69	18.22	18.22	18.79	18.22	6,108
April 09, 2026	18.02	18.24	18.24	18.87	17.48	18,475
April 08, 2026	18.51	18.27	18.27	18.51	17.5	19,721
April 07, 2026	17.6	17.11	17.11	17.8	16.09	37,300
April 06, 2026	17.5	17.64	17.64	17.64	16.79	41,906
April 02, 2026	16.07	17.2	17.2	17.45	16	5,503
April 01, 2026	16.87	16.18	16.18	17.34	16.18	13,646
March 31, 2026	16.85	17	17	17.8	16.44	13,993
March 30, 2026	18.56	16.81	16.81	18.65	16.52	47,973
March 27, 2026	19.17	18.69	18.69	19.55	18.56	26,704
March 26, 2026	18.75	19.17	19.17	19.49	18.75	12,842
March 25, 2026	19.23	18.7	18.7	19.23	18.56	9,946
March 24, 2026	19.17	18.56	18.56	19.25	18	33,214
March 23, 2026	18.44	18.99	18.99	19.17	18.02	37,443
March 20, 2026	19.17	18.12	18.12	19.23	18	13,514
March 19, 2026	18.32	18.61	19.09	19.34	18.3	17,505
March 18, 2026	20.01	18.65	18.65	20.75	18.26	39,395
March 17, 2026	20.02	20.24	20.24	20.38	19.76	12,486
March 16, 2026	19.67	19.97	19.97	20.53	19.6	5,167
March 13, 2026	19.4	19.04	19.04	20.55	18.96	22,574
March 12, 2026	20.12	19.3	19.3	20.12	18.9	17,342
March 11, 2026	21.35	19.93	19.93	22.14	19.93	57,400
March 10, 2026	19.38	21.31	21.31	22	19.08	61,368
March 09, 2026	19.6	19.7	19.7	20	19.11	22,733
March 06, 2026	18.32	19.55	19.55	20.62	18.32	52,800
March 05, 2026	20	18.32	18.32	20.86	18.16	50,943
March 04, 2026	21.67	21.72	21.72	23.05	21.07	25,755
March 03, 2026	22.76	22.5	22.5	23.07	21.75	43,053
March 02, 2026	22	22.76	22.76	23.75	21.67	33,300
February 27, 2026	20.88	21.07	21.07	22.17	20.7	28,940
February 26, 2026	18.85	20.92	20.92	21.1	18.8	30,207
February 25, 2026	17.29	18.44	18.44	18.44	16.89	29,887
February 24, 2026	17.99	17.23	17.23	17.99	16.74	9,500
February 23, 2026	17.66	17.27	17.27	17.87	17.03	6,335
February 20, 2026	17.99	17.51	17.51	18.03	17.43	15,605
February 19, 2026	17.5	17.43	17.43	17.5	17.04	3,305
February 18, 2026	17.5	17.05	17.05	17.5	16.82	9,528
February 17, 2026	17.84	17.5	17.5	18.18	17.4	6,100
February 13, 2026	18.41	18.19	18.19	18.41	17.82	2,800
February 12, 2026	19.35	18.02	18.02	19.35	17.82	15,842