ACRS Stock Prices

Data as of Oct 28, 2026

Last

3.96

Change

+0.17

Open

3.70

Previous

3.79

High

3.98

Low

3.66

Bid

-

Ask

-

Volume

3,875,339

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.145

Hist Vol

0.687

Opt Volume

85

Open Int

16,583

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.70	3.98	3.66	3.96	+0.17	3,875,339	85	1.145	0.687
Oct 27, 2026	3.98	4.00	3.44	3.79	+0.00	7,985,880	851	1.100	0.686
Oct 26, 2026	3.78	3.85	3.72	3.79	+0.04	1,571,275	100	1.786	0.691
Oct 23, 2026	3.81	3.85	3.68	3.75	-0.08	2,275,732	952	1.656	0.693
Oct 22, 2026	3.77	3.98	3.74	3.83	+0.02	2,798,279	90	1.630	0.692
Oct 21, 2026	3.74	3.97	3.69	3.81	+0.04	2,662,523	125	1.529	0.694
Oct 20, 2026	3.41	3.81	3.37	3.77	+0.29	3,499,166	626	1.392	0.715
Oct 19, 2026	3.28	3.50	3.26	3.48	+0.20	1,737,220	2,380	1.661	0.713
Oct 16, 2026	3.51	3.53	3.25	3.28	-0.21	2,455,412	18	0.000	0.715
Oct 15, 2026	3.42	3.51	3.34	3.49	+0.11	2,146,156	91	1.229	0.714
Oct 14, 2026	3.38	3.47	3.34	3.38	-0.09	2,368,769	120	1.151	0.695
Oct 13, 2026	3.65	3.65	3.41	3.47	-0.13	3,312,250	102	0.000	0.697
Oct 12, 2026	3.80	3.84	3.59	3.60	-0.23	3,351,942	78	1.993	0.696
Oct 9, 2026	3.76	3.94	3.64	3.83	+0.04	5,059,464	14	1.005	0.694
Oct 8, 2026	3.37	3.82	3.18	3.79	+0.39	8,726,760	154	1.457	0.694
Oct 7, 2026	3.60	3.62	3.32	3.40	-0.30	9,000,747	525	1.152	0.687
Oct 6, 2026	4.22	4.24	3.65	3.70	-0.57	3,498,597	103	1.043	0.682
Oct 5, 2026	4.34	4.41	4.07	4.27	-0.12	7,014,547	326	1.663	0.666
Oct 2, 2026	4.44	4.52	4.21	4.39	+0.00	6,208,836	244	1.287	0.665
Oct 1, 2026	5.18	5.18	4.35	4.41	-0.85	5,088,708	244	1.117	0.688
Sep 30, 2026	5.30	5.40	5.21	5.26	-0.02	2,228,489	35	1.196	0.664
Sep 29, 2026	5.42	5.45	5.16	5.28	-0.15	2,034,178	92	1.268	0.665
Sep 28, 2026	5.07	5.47	5.02	5.43	+0.28	2,428,651	1	1.116	0.665
Sep 25, 2026	5.39	5.54	5.10	5.15	-0.23	1,473,515	369	1.175	0.666
Sep 24, 2026	5.24	5.44	5.15	5.38	+0.12	2,479,687	13	1.100	0.664
Sep 23, 2026	5.70	5.74	5.04	5.26	-0.46	1,962,935	127	1.219	0.664
Sep 22, 2026	5.63	5.77	5.50	5.72	+0.15	2,873,027	302	1.080	0.661
Sep 21, 2026	5.55	5.62	5.40	5.57	+0.07	1,521,384	253	1.086	0.660
Sep 18, 2026	5.41	5.54	5.36	5.50	+0.10	4,686,395	909	1.031	0.661
Sep 17, 2026	5.37	5.63	5.34	5.40	+0.08	3,817,096	179	1.197	0.664
Sep 16, 2026	5.54	5.56	4.98	5.32	-0.21	5,770,914	353	1.001	0.665
Sep 15, 2026	5.60	5.62	5.41	5.53	-0.11	1,330,371	89	0.978	0.663
Sep 14, 2026	5.29	5.72	5.29	5.64	+0.29	5,836,597	29	1.163	0.666
Sep 11, 2026	5.50	5.60	5.17	5.35	-0.16	2,783,716	66	1.270	0.664
Sep 10, 2026	5.55	5.56	5.39	5.51	-0.05	2,177,142	79	1.186	0.664
Sep 9, 2026	6.08	6.08	5.41	5.56	-0.50	3,674,304	120	1.307	0.666
Sep 8, 2026	6.08	6.15	5.92	6.06	+0.00	3,059,706	83	1.188	0.660
Sep 4, 2026	5.97	6.20	5.87	6.17	+0.22	1,745,198	130	0.993	0.659
Sep 3, 2026	6.24	6.27	5.90	5.95	-0.23	1,391,978	383	0.897	0.658
Sep 2, 2026	6.09	6.24	5.88	6.18	+0.16	1,549,729	108	1.055	0.657
Sep 1, 2026	6.09	6.24	5.95	6.02	-0.03	1,487,103	20	1.037	0.657
Aug 31, 2026	5.97	6.06	5.85	6.05	+0.04	1,632,040	17	1.080	0.658
Aug 28, 2026	6.10	6.18	5.95	6.01	-0.15	1,220,403	65	0.978	0.660
Aug 27, 2026	6.15	6.31	6.12	6.16	-0.03	1,407,651	197	0.868	0.659
Aug 26, 2026	6.53	6.53	6.07	6.19	-0.34	1,734,667	90	1.023	0.659
Aug 25, 2026	6.36	6.60	6.15	6.54	+0.23	3,352,759	790	1.069	0.657
Aug 24, 2026	6.35	6.40	6.02	6.31	-0.10	1,272,597	185	0.897	0.656
Aug 21, 2026	6.36	6.50	6.29	6.41	+0.08	2,207,502	354	1.029	0.656
Aug 20, 2026	6.35	6.46	6.17	6.33	-0.11	1,512,047	21	0.900	0.657
Aug 19, 2026	6.40	6.45	6.20	6.44	+0.14	2,063,081	416	0.868	0.657
Aug 18, 2026	5.88	6.32	5.85	6.31	+0.38	2,012,304	203	0.821	0.658
Aug 17, 2026	5.72	5.96	5.69	5.92	+0.14	1,085,715	280	0.897	0.655
Aug 14, 2026	5.82	5.86	5.64	5.78	-0.08	666,092	68	0.682	0.662
Aug 13, 2026	5.90	6.06	5.81	5.86	+0.02	1,065,403	308	1.585	0.662
Aug 12, 2026	5.94	5.97	5.84	5.84	-0.08	935,633	158	0.864	0.663
Aug 11, 2026	5.90	5.94	5.80	5.92	+0.02	1,207,933	84	1.056	0.663
Aug 10, 2026	5.92	5.99	5.67	5.90	-0.01	1,593,474	321	1.217	0.663
Aug 7, 2026	6.08	6.23	5.65	5.91	-0.18	2,387,810	197	1.254	0.663
Aug 6, 2026	6.34	6.44	5.90	6.09	-0.27	2,816,654	514	1.466	0.663
Aug 5, 2026	5.99	6.52	5.91	6.36	+0.38	5,668,529	364	1.552	0.661
Aug 4, 2026	5.63	6.05	5.59	5.98	+0.45	2,573,634	1,731	1.932	0.658
Aug 3, 2026	5.19	5.55	5.01	5.53	+0.33	1,950,986	57	1.246	0.654
Jul 31, 2026	5.30	5.34	5.10	5.20	-0.12	1,638,155	2	0.976	0.652
Jul 30, 2026	5.13	5.43	5.01	5.32	+0.20	1,905,201	144	1.291	0.651
Jul 29, 2026	5.34	5.35	5.05	5.12	-0.21	1,176,879	160	1.402	0.650
Jul 28, 2026	5.34	5.37	5.18	5.33	-0.04	1,552,967	1	0.000	0.654

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.