American Clean Resources Group, Inc. ACRG
5.50 USD +0.20 (+3.77%)
Regular-session close
5.80 Day range 6.50
2.00 52-week range 12.00
- YTD
- +10.00%
- 1 year
- +129.17%
ACRG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | +0.20 | +3.77% | 300 |
| Nov 12, 2026 | 6.50 | 6.50 | 5.30 | 5.30 | -1.70 | -24.29% | 2,500 |
| Nov 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | -3.00 | -30.00% | 200 |
| Nov 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 9.80 | 10.00 | 9.00 | 10.00 | 0.00 | 0.00% | 1,100 |
| Oct 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 500 |
| Oct 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 9.00 | 10.00 | 6.00 | 10.00 | +6.50 | +185.71% | 1,400 |
| Oct 13, 2026 | 3.50 | 8.00 | 3.50 | 3.50 | -7.00 | -66.67% | 2,500 |
| Oct 12, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | +0.50 | +5.00% | 300 |
| Oct 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +1.00 | +11.11% | 300 |
| Oct 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 8.50 | 9.00 | 8.50 | 9.00 | +0.50 | +5.88% | 300 |
| Oct 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | +0.51 | +6.38% | 200 |
| Oct 2, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 7.50 | 7.99 | 7.50 | 7.99 | +0.99 | +14.14% | 600 |
| Sep 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 7.99 | 7.99 | 7.00 | 7.00 | -1.00 | -12.50% | 300 |
| Sep 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | +3.75 | +88.24% | 100 |
| Sep 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 5.19 | 5.19 | 4.00 | 4.25 | -2.75 | -39.29% | 800 |
| Sep 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 200 |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 7.00 | 7.00 | 3.60 | 7.00 | -1.00 | -12.50% | 500 |
| Sep 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | -2.00 | -20.00% | 100 |
| Aug 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | -0.09 | -0.89% | 400 |
| Aug 26, 2026 | 10.86 | 10.86 | 10.00 | 10.09 | -0.77 | -7.09% | 600 |
| Aug 25, 2026 | 10.58 | 10.86 | 7.00 | 10.86 | +1.31 | +13.72% | 900 |
| Aug 24, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | +0.80 | +9.14% | 800 |
| Aug 21, 2026 | 8.00 | 9.96 | 7.96 | 8.75 | +0.25 | +2.94% | 3,900 |
| Aug 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00 | 0.00% | 200 |
| Aug 17, 2026 | 8.00 | 8.50 | 7.75 | 8.50 | +0.50 | +6.25% | 8,800 |
| Aug 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ACRG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.