2m 2m 2m 2m 2m 2m 2m
The a2 Milk (ACOPF)
OTC
$4.50-$0.26 (-5.37%)
Price as of Sep 22, 2026- N/AMarket Cap
- -13.92%1-Year Change
- Packaged FoodsIndustry
The a2 Milk (ACOPF)
$4.50-$0.26 (-5.37%)
- 1 Month-5.37%Low Price$4.50High Price$4.50
- 3 Months+30.95%Low Price$4.50High Price$4.99
- 1 Year-13.92%Low Price$3.44High Price$6.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/22/2026 | 4.50 | 4.50 | 4.50 | 4.50 | -5.37% | 3,739 |
09/18/2026 |
$0.05 Dividend | |||||
08/21/2026 | 4.75 | 4.76 | 4.75 | 4.76 | +0.31% | 400 |
08/19/2026 | 4.74 | 4.74 | 4.74 | 4.74 | -2.14% | 963 |
08/18/2026 | 4.65 | 4.89 | 4.65 | 4.84 | +6.52% | 4,700 |
08/17/2026 | 4.84 | 4.84 | 4.55 | 4.55 | -7.07% | 1,500 |
08/11/2026 | 4.89 | 4.89 | 4.89 | 4.89 | +8.79% | 200 |
08/05/2026 | 4.50 | 4.50 | 4.50 | 4.50 | -3.19% | 7,540 |
08/03/2026 | 4.65 | 4.65 | 4.65 | 4.65 | -6.93% | 2,004 |
07/29/2026 | 4.99 | 4.99 | 4.99 | 4.99 | +7.45% | 287 |
07/09/2026 | 4.94 | 4.94 | 4.65 | 4.65 | -0.29% | 455 |
07/09/2026 |
$0.24 Dividend | |||||
07/08/2026 | 4.88 | 4.88 | 4.66 | 4.66 | -2.71% | 300 |
07/01/2026 | 4.79 | 4.79 | 4.79 | 4.79 | +1.76% | 100 |
06/23/2026 | 4.71 | 4.71 | 4.71 | 4.71 | +36.99% | 501 |
06/11/2026 | 3.44 | 3.44 | 3.44 | 3.44 | -7.59% | 2,001 |
05/28/2026 | 3.72 | 3.72 | 3.72 | 3.72 | -1.25% | 5,000 |
05/22/2026 | 3.77 | 3.77 | 3.77 | 3.77 | -1.23% | 500 |
05/21/2026 | 3.81 | 3.81 | 3.81 | 3.81 | -19.00% | 148 |
05/11/2026 | 4.71 | 4.71 | 4.71 | 4.71 | +6.38% | 19,607 |
05/05/2026 | 4.71 | 4.71 | 4.42 | 4.42 | -10.48% | 1,230 |
05/01/2026 | 4.94 | 4.94 | 4.94 | 4.94 | -3.67% | 100 |
04/28/2026 | 5.13 | 5.13 | 5.13 | 5.13 | +0.37% | 290 |
04/16/2026 | 5.16 | 5.16 | 5.11 | 5.11 | -4.15% | 18,397 |
04/15/2026 | 5.33 | 5.33 | 5.33 | 5.33 | +1.16% | 1,000 |
04/14/2026 | 5.27 | 5.27 | 5.27 | 5.27 | -8.94% | 1,000 |
04/01/2026 | 5.79 | 5.79 | 5.79 | 5.79 | -6.11% | 175 |
03/27/2026 | 6.17 | 6.17 | 6.17 | 6.17 | -0.61% | 500 |
03/20/2026 | 6.20 | 6.20 | 6.20 | 6.20 | +0.50% | 1,400 |
03/20/2026 |
$0.07 Dividend | |||||
03/19/2026 | 6.25 | 6.25 | 6.17 | 6.17 | -1.34% | 248 |
03/16/2026 | 5.78 | 6.26 | 5.78 | 6.26 | +8.31% | 625 |
03/09/2026 | 5.78 | 5.78 | 5.78 | 5.78 | -9.62% | 150 |
03/05/2026 | 6.39 | 6.39 | 6.39 | 6.39 | +4.18% | 146 |
03/04/2026 | 6.14 | 6.14 | 6.14 | 6.14 | -0.14% | 900 |
03/02/2026 | 6.14 | 6.14 | 6.14 | 6.14 | +0.90% | 1,097 |
02/20/2026 | 6.09 | 6.09 | 6.09 | 6.09 | -3.19% | 150 |
02/19/2026 | 6.29 | 6.29 | 6.29 | 6.29 | -0.15% | 1,120 |
02/18/2026 | 6.30 | 6.30 | 6.30 | 6.30 | +6.29% | 500 |
02/17/2026 | 5.89 | 6.16 | 5.89 | 5.93 | +14.59% | 2,579 |
02/06/2026 | 5.17 | 5.17 | 5.17 | 5.17 | -5.85% | 1,700 |
02/04/2026 | 5.49 | 5.49 | 5.49 | 5.49 | +5.83% | 100 |
02/03/2026 | 5.46 | 5.46 | 5.19 | 5.19 | +0.94% | 232 |
01/28/2026 | 5.14 | 5.14 | 5.14 | 5.14 | -1.73% | 1,000 |
01/26/2026 | 5.23 | 5.23 | 5.23 | 5.23 | -6.88% | 250 |
01/15/2026 | 5.62 | 5.62 | 5.62 | 5.62 | -1.15% | 250 |
01/13/2026 | 5.52 | 5.68 | 5.52 | 5.68 | +7.96% | 1,380 |
01/09/2026 | 5.73 | 5.73 | 5.27 | 5.27 | -2.59% | 2,000 |
01/07/2026 | 5.41 | 5.41 | 5.41 | 5.41 | -1.69% | 250 |
01/06/2026 | 5.44 | 5.50 | 5.44 | 5.50 | +2.61% | 743 |
01/02/2026 | 5.36 | 5.36 | 5.36 | 5.36 | -0.86% | 160 |
12/29/2025 | 5.41 | 5.41 | 5.41 | 5.41 | -4.13% | 1,434 |
12/23/2025 | 5.64 | 5.64 | 5.64 | 5.64 | +3.51% | 2,071 |
12/18/2025 | 5.45 | 5.45 | 5.45 | 5.45 | -2.58% | 775 |
12/15/2025 | 5.59 | 5.59 | 5.59 | 5.59 | +1.36% | 100 |
12/12/2025 | 5.52 | 5.52 | 5.52 | 5.52 | +2.06% | 4,700 |
12/10/2025 | 5.25 | 5.41 | 5.25 | 5.41 | -1.86% | 1,699 |
12/08/2025 | 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | 963 |
12/05/2025 | 5.27 | 5.51 | 5.27 | 5.51 | -2.43% | 700 |
12/03/2025 | 5.57 | 5.64 | 5.57 | 5.64 | +2.32% | 750 |
12/02/2025 | 5.68 | 5.70 | 5.52 | 5.52 | +0.51% | 5,400 |
11/24/2025 | 5.57 | 5.57 | 5.49 | 5.49 | +5.56% | 416 |
11/21/2025 | 5.20 | 5.20 | 5.20 | 5.20 | -7.00% | 400 |
11/18/2025 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00% | 230 |
11/14/2025 | 5.68 | 5.68 | 5.59 | 5.59 | -2.12% | 403 |
11/13/2025 | 5.71 | 5.71 | 5.71 | 5.71 | +3.99% | 500 |
11/12/2025 | 5.49 | 5.49 | 5.49 | 5.49 | -4.15% | 776 |
11/10/2025 | 5.73 | 5.73 | 5.73 | 5.73 | +4.41% | 10,630 |
11/07/2025 | 5.49 | 5.49 | 5.49 | 5.49 | -2.16% | 700 |
11/05/2025 | 5.59 | 5.61 | 5.59 | 5.61 | +5.06% | 200 |
11/04/2025 | 5.33 | 5.34 | 5.33 | 5.34 | -2.88% | 505 |
10/31/2025 | 5.50 | 5.50 | 5.50 | 5.50 | -1.01% | 500 |
10/30/2025 | 5.55 | 5.55 | 5.55 | 5.55 | +0.43% | 100 |
10/29/2025 | 5.53 | 5.53 | 5.53 | 5.53 | +9.49% | 160 |
10/27/2025 | 5.05 | 5.05 | 5.05 | 5.05 | -0.18% | 692 |
10/24/2025 | 5.06 | 5.06 | 5.06 | 5.06 | -9.50% | 105 |
10/23/2025 | 5.59 | 5.59 | 5.59 | 5.59 | +3.66% | 1,876 |
10/20/2025 | 5.35 | 5.39 | 5.35 | 5.39 | +1.01% | 2,215 |
10/17/2025 | 5.34 | 5.34 | 5.34 | 5.34 | -1.63% | 500 |
10/16/2025 | 5.43 | 5.43 | 5.43 | 5.43 | +5.14% | 450 |
10/15/2025 | 5.59 | 5.59 | 5.16 | 5.16 | -0.18% | 450 |
10/14/2025 | 5.35 | 5.35 | 5.17 | 5.17 | +3.54% | 4,070 |
10/09/2025 | 4.99 | 4.99 | 4.99 | 4.99 | -4.49% | 212 |
10/08/2025 | 5.21 | 5.23 | 5.21 | 5.23 | -2.57% | 452 |
10/06/2025 | 5.36 | 5.37 | 5.36 | 5.37 | -2.37% | 2,211 |
10/02/2025 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 850 |