ArcLight Clean Transition Corp (ACTC) Historical Stock Data
Historical Data
In the past 30 trading days, ACTC is up 0.04% a day on average. There have been 14 days where ArcLight Clean Transition Corp closed green and 16 days where ACTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-15 | 17.50 | 16.94 | ↓$0.56 (-3.20%) | 16.94 | 18.52 | 0.92M |
| 2021-06-14 | 19.13 | 18.09 | ↓$1.04 (-5.44%) | 17.90 | 20.12 | 2.04M |
| 2021-06-11 | 19.05 | 19.01 | ↓$0.04 (-0.21%) | 18.77 | 19.28 | 730.69K |
| 2021-06-10 | 18.88 | 18.73 | ↓$0.15 (-0.79%) | 18.36 | 19.10 | 762.07K |
| 2021-06-09 | 19.05 | 18.88 | ↓$0.17 (-0.89%) | 18.72 | 19.49 | 847.91K |
| 2021-06-08 | 19.19 | 18.99 | ↓$0.20 (-1.04%) | 18.52 | 19.23 | 774.70K |
| 2021-06-07 | 19.10 | 19.17 | ↑$0.07 (0.37%) | 18.55 | 19.31 | 1.06M |
| 2021-06-04 | 18.95 | 18.96 | ↑$0.01 (0.05%) | 18.58 | 19.19 | 623.40K |
| 2021-06-03 | 18.53 | 18.55 | ↑$0.02 (0.11%) | 18.18 | 19.30 | 837.60K |
| 2021-06-02 | 19.24 | 18.85 | ↓$0.39 (-2.03%) | 18.56 | 19.79 | 1.35M |
| 2021-06-01 | 18.80 | 18.77 | ↓$0.03 (-0.16%) | 18.06 | 18.85 | 702K |
| 2021-05-28 | 17.25 | 18.15 | ↑$0.90 (5.22%) | 17.24 | 18.15 | 1.05M |
| 2021-05-27 | 17.02 | 17.01 | ↓$0.01 (-0.06%) | 16.90 | 17.62 | 533.40K |
| 2021-05-26 | 16.50 | 16.88 | ↑$0.38 (2.30%) | 16.36 | 16.90 | 615.50K |
| 2021-05-25 | 16.20 | 16.30 | ↑$0.10 (0.62%) | 16.17 | 16.50 | 401.10K |
| 2021-05-24 | 16.62 | 16.00 | ↓$0.62 (-3.73%) | 15.90 | 16.68 | 664.30K |
| 2021-05-21 | 16.88 | 16.58 | ↓$0.30 (-1.78%) | 16.55 | 16.95 | 426.10K |
| 2021-05-20 | 16.46 | 16.65 | ↑$0.19 (1.15%) | 16.39 | 16.80 | 376.90K |
| 2021-05-19 | 15.36 | 16.21 | ↑$0.85 (5.53%) | 15.29 | 16.98 | 810.60K |
| 2021-05-18 | 15.05 | 16.20 | ↑$1.15 (7.64%) | 15.01 | 16.30 | 770.20K |
| 2021-05-17 | 14.40 | 14.91 | ↑$0.51 (3.54%) | 14.16 | 15.31 | 584.80K |
| 2021-05-14 | 13.65 | 13.96 | ↑$0.31 (2.27%) | 13.33 | 14.08 | 868.40K |
| 2021-05-13 | 14.45 | 13.30 | ↓$1.15 (-7.96%) | 13.20 | 14.58 | 1.12M |
| 2021-05-12 | 14.14 | 14.09 | ↓$0.05 (-0.35%) | 13.92 | 14.50 | 1.09M |
| 2021-05-11 | 14.01 | 14.70 | ↑$0.69 (4.93%) | 13.90 | 14.78 | 1.43M |
| 2021-05-10 | 15.74 | 14.98 | ↓$0.76 (-4.83%) | 14.90 | 15.80 | 572.60K |
| 2021-05-07 | 15.14 | 15.58 | ↑$0.44 (2.91%) | 15.08 | 15.71 | 654.20K |
| 2021-05-06 | 15.54 | 15.29 | ↓$0.25 (-1.61%) | 14.92 | 15.82 | 746.70K |
| 2021-05-05 | 16.00 | 15.63 | ↓$0.37 (-2.31%) | 15.56 | 16.20 | 564.70K |
| 2021-05-04 | 15.24 | 15.39 | ↑$0.15 (0.98%) | 14.80 | 15.47 | 855.40K |
Create an account or log in to view more rows.
$ACTC I would not be a bear now
$ACTC Holding
$ACTC I’m selling y’all have fun bag holding
$ACTC you wanna be a successful trader close your trades green
$ACTC to the moon
$ACTC holdddd it tight yall
$ACTC Take it Bears !
$ACTC omg lol
$ACTC just hold no panic
$ACTC BUY BUY BUY