2m 2m 2m 2m 2m 2m 2m
The a2 Milk (ACOPF)
OTC
$3.95-$0.05 (-1.25%)
Price as of May 28, 2026- N/AMarket Cap
- -15.81%1-Year Change
- Packaged FoodsIndustry
The a2 Milk (ACOPF)
$3.95-$0.05 (-1.25%)
- 1 Month-15.96%Low Price$3.95High Price$5.00
- 3 Months-42.42%Low Price$3.95High Price$6.86
- 1 Year-24.76%Low Price$3.95High Price$6.86
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/28/2026 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 5,000 |
05/22/2026 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 500 |
05/21/2026 | 4.05 | 4.05 | 4.05 | 4.05 | -19.00% | 148 |
05/11/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +6.38% | 19,607 |
05/05/2026 | 5.00 | 5.00 | 4.70 | 4.70 | -10.48% | 1,230 |
05/01/2026 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 100 |
04/28/2026 | 5.45 | 5.45 | 5.45 | 5.45 | +0.37% | 290 |
04/16/2026 | 5.48 | 5.48 | 5.43 | 5.43 | -4.15% | 18,397 |
04/15/2026 | 5.67 | 5.67 | 5.67 | 5.67 | +1.16% | 1,000 |
04/14/2026 | 5.60 | 5.60 | 5.60 | 5.60 | -8.94% | 1,000 |
04/01/2026 | 6.15 | 6.15 | 6.15 | 6.15 | -6.11% | 175 |
03/27/2026 | 6.55 | 6.55 | 6.55 | 6.55 | -0.61% | 500 |
03/20/2026 | 6.59 | 6.59 | 6.59 | 6.59 | +0.50% | 1,400 |
03/20/2026 |
$0.07 Dividend | |||||
03/19/2026 | 6.64 | 6.64 | 6.56 | 6.56 | -1.34% | 248 |
03/16/2026 | 6.14 | 6.65 | 6.14 | 6.65 | +8.31% | 625 |
03/09/2026 | 6.14 | 6.14 | 6.14 | 6.14 | -9.62% | 150 |
03/05/2026 | 6.79 | 6.79 | 6.79 | 6.79 | +4.18% | 146 |
03/04/2026 | 6.52 | 6.52 | 6.52 | 6.52 | -0.14% | 900 |
03/02/2026 | 6.53 | 6.53 | 6.53 | 6.53 | +0.90% | 1,097 |
02/20/2026 | 6.47 | 6.47 | 6.47 | 6.47 | -3.19% | 150 |
02/19/2026 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% | 1,120 |
02/18/2026 | 6.69 | 6.69 | 6.69 | 6.69 | +6.29% | 500 |
02/17/2026 | 6.26 | 6.55 | 6.26 | 6.30 | +14.59% | 2,579 |
02/06/2026 | 5.49 | 5.49 | 5.49 | 5.49 | -5.85% | 1,700 |
02/04/2026 | 5.83 | 5.83 | 5.83 | 5.83 | +5.83% | 100 |
02/03/2026 | 5.80 | 5.80 | 5.51 | 5.51 | +0.94% | 232 |
01/28/2026 | 5.46 | 5.46 | 5.46 | 5.46 | -1.73% | 1,000 |
01/26/2026 | 5.56 | 5.56 | 5.56 | 5.56 | -6.88% | 250 |
01/15/2026 | 5.97 | 5.97 | 5.97 | 5.97 | -1.15% | 250 |
01/13/2026 | 5.86 | 6.04 | 5.86 | 6.04 | +7.96% | 1,380 |
01/09/2026 | 6.09 | 6.09 | 5.59 | 5.59 | -2.59% | 2,000 |
01/07/2026 | 5.74 | 5.74 | 5.74 | 5.74 | -1.69% | 250 |
01/06/2026 | 5.78 | 5.84 | 5.78 | 5.84 | +2.61% | 743 |
01/02/2026 | 5.69 | 5.69 | 5.69 | 5.69 | -0.86% | 160 |
12/29/2025 | 5.74 | 5.74 | 5.74 | 5.74 | -4.13% | 1,434 |
12/23/2025 | 5.99 | 5.99 | 5.99 | 5.99 | +3.51% | 2,071 |
12/18/2025 | 5.79 | 5.79 | 5.79 | 5.79 | -2.58% | 775 |
12/15/2025 | 5.94 | 5.94 | 5.94 | 5.94 | +1.36% | 100 |
12/12/2025 | 5.86 | 5.86 | 5.86 | 5.86 | +2.06% | 4,700 |
12/10/2025 | 5.58 | 5.74 | 5.58 | 5.74 | -1.86% | 1,699 |
12/08/2025 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 963 |
12/05/2025 | 5.59 | 5.85 | 5.59 | 5.85 | -2.43% | 700 |
12/03/2025 | 5.91 | 6.00 | 5.91 | 6.00 | +2.32% | 750 |
12/02/2025 | 6.04 | 6.06 | 5.86 | 5.86 | +0.51% | 5,400 |
11/24/2025 | 5.92 | 5.92 | 5.83 | 5.83 | +5.56% | 416 |
11/21/2025 | 5.52 | 5.52 | 5.52 | 5.52 | -7.00% | 400 |
11/18/2025 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | 230 |
11/14/2025 | 6.04 | 6.04 | 5.94 | 5.94 | -2.12% | 403 |
11/13/2025 | 6.07 | 6.07 | 6.07 | 6.07 | +3.99% | 500 |
11/12/2025 | 5.83 | 5.83 | 5.83 | 5.83 | -4.15% | 776 |
11/10/2025 | 6.09 | 6.09 | 6.09 | 6.09 | +4.41% | 10,630 |
11/07/2025 | 5.83 | 5.83 | 5.83 | 5.83 | -2.16% | 700 |
11/05/2025 | 5.93 | 5.96 | 5.93 | 5.96 | +5.06% | 200 |
11/04/2025 | 5.66 | 5.67 | 5.66 | 5.67 | -2.88% | 505 |
10/31/2025 | 5.84 | 5.84 | 5.84 | 5.84 | -1.01% | 500 |
10/30/2025 | 5.90 | 5.90 | 5.90 | 5.90 | +0.43% | 100 |
10/29/2025 | 5.87 | 5.87 | 5.87 | 5.87 | +9.49% | 160 |
10/27/2025 | 5.36 | 5.36 | 5.36 | 5.36 | -0.18% | 692 |
10/24/2025 | 5.37 | 5.37 | 5.37 | 5.37 | -9.50% | 105 |
10/23/2025 | 5.94 | 5.94 | 5.94 | 5.94 | +3.66% | 1,876 |
10/20/2025 | 5.68 | 5.73 | 5.68 | 5.73 | +1.01% | 2,215 |
10/17/2025 | 5.67 | 5.67 | 5.67 | 5.67 | -1.63% | 500 |
10/16/2025 | 5.77 | 5.77 | 5.77 | 5.77 | +5.14% | 450 |
10/15/2025 | 5.94 | 5.94 | 5.48 | 5.48 | -0.18% | 450 |
10/14/2025 | 5.68 | 5.68 | 5.49 | 5.49 | +3.54% | 4,070 |
10/09/2025 | 5.31 | 5.31 | 5.31 | 5.31 | -4.49% | 212 |
10/08/2025 | 5.53 | 5.55 | 5.53 | 5.55 | -2.57% | 452 |
10/06/2025 | 5.69 | 5.70 | 5.69 | 5.70 | -2.37% | 2,211 |
10/02/2025 | 5.84 | 5.84 | 5.84 | 5.84 | +5.17% | 850 |
09/23/2025 | 5.55 | 5.55 | 5.55 | 5.55 | -6.21% | 18,992 |
09/19/2025 |
$0.09 Dividend | |||||
09/18/2025 | 5.85 | 5.92 | 5.85 | 5.92 | +1.93% | 1,500 |
09/10/2025 | 5.49 | 5.81 | 5.49 | 5.81 | +7.69% | 1,275 |
09/09/2025 | 5.39 | 5.39 | 5.39 | 5.39 | -2.98% | 100 |
09/02/2025 | 5.56 | 5.56 | 5.56 | 5.56 | -1.38% | 500 |
08/29/2025 | 5.86 | 5.86 | 5.64 | 5.64 | -4.78% | 2,550 |
08/28/2025 | 5.92 | 5.92 | 5.92 | 5.92 | +1.17% | 103 |
08/27/2025 | 5.85 | 5.85 | 5.85 | 5.85 | +6.10% | 1,350 |
08/25/2025 | 5.61 | 5.61 | 5.36 | 5.52 | +2.45% | 7,305 |
08/22/2025 | 5.38 | 5.38 | 5.38 | 5.38 | -1.65% | 1,000 |
08/19/2025 | 5.36 | 5.47 | 5.36 | 5.47 | +6.90% | 600 |
08/18/2025 | 5.12 | 5.12 | 5.12 | 5.12 | +6.38% | 11,890 |
08/08/2025 | 4.81 | 4.81 | 4.81 | 4.81 | +3.85% | 1,000 |
08/06/2025 | 4.64 | 4.64 | 4.64 | 4.64 | -4.96% | 400 |
07/23/2025 | 4.88 | 4.88 | 4.88 | 4.88 | 0.00% | 500 |
07/22/2025 | 4.88 | 4.88 | 4.88 | 4.88 | -0.70% | 100 |
07/21/2025 | 4.47 | 4.91 | 4.47 | 4.91 | +0.70% | 430 |
07/18/2025 | 4.88 | 4.88 | 4.88 | 4.88 | +7.87% | 550 |
07/16/2025 | 4.52 | 4.52 | 4.52 | 4.52 | -2.01% | 1,200 |
07/08/2025 | 4.88 | 4.88 | 4.61 | 4.61 | -0.84% | 1,025 |
07/03/2025 | 4.65 | 4.65 | 4.65 | 4.65 | -9.14% | 230 |
07/02/2025 | 5.12 | 5.12 | 5.12 | 5.12 | +2.44% | 275 |
07/01/2025 | 5.00 | 5.00 | 5.00 | 5.00 | +0.49% | 302 |
06/26/2025 | 4.97 | 4.97 | 4.97 | 4.97 | -2.39% | 500 |
06/18/2025 | 5.09 | 5.10 | 5.09 | 5.10 | -0.48% | 2,200 |
06/12/2025 | 5.12 | 5.12 | 5.12 | 5.12 | 0.00% | 1,000 |
06/10/2025 | 5.12 | 5.12 | 5.12 | 5.12 | -0.46% | 6,000 |
06/09/2025 | 5.14 | 5.14 | 5.14 | 5.14 | +0.46% | 380 |
06/05/2025 | 5.12 | 5.16 | 5.12 | 5.12 | 0.00% | 1,600 |