Other US listings · ACAT · stock
NP Life Sciences Health Industry Group Inc. (ACAT) stock price history
Every Other US listings trading session of NP Life Sciences Health Industry Group Inc. from Oct 22, 2020 to Jul 17, 2026: 1,439 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACAT adjusted close, 2020 to 2026
- $15.00
- All time high, 2021
- $10.00
- 52 week high, $0.5390 low
- 1,439
- Daily sessions since 2020
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ACAT key facts
- NP Life Sciences Health Industry Group Inc. (ACAT) closed at $10.00 on Jul 17, 2026 on Other US listings.
- ACAT's all time high close is $15.00, set on Nov 23, 2021; its all time low close is $0.5390 on Jul 15, 2024.
- ACAT's 52 week range is $0.5390 to $10.00.
- ACAT returned +1,755% over the year to Jul 17, 2026 and +96.1% over five years.
- Since Oct 22, 2020 ACAT returned +567%, +39.2% a year compounded.
- ACAT's deepest drawdown was -96.4% from Nov 29, 2021 to Jul 15, 2024.
- DataCedar holds 1,439 daily sessions of ACAT history from Oct 22, 2020, adjusted for splits and dividends, served by the API under a key.
ACAT price chart, 2020 to 2026
ACAT returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | +1,755% |
| 3 years | +90.3% |
| 5 years | +96.1% |
| 10 years | n/a |
| Since Oct 22, 2020 | +566.7% |
| Compound annual growth, 5.7 years | +39.2% |
ACAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.00 on Nov 23, 2021
- All time low close
- $0.5390 on Jul 15, 2024
- 52 week high
- $10.00 on Oct 24, 2025
- 52 week low
- $0.5390 on Jul 17, 2025
- Deepest drawdown
- -96.4% from Nov 29, 2021 to Jul 15, 2024, not yet recovered
- Best single session
- +1,755% on Oct 24, 2025
- Worst single session
- -66.7% on Oct 19, 2022
- Volatility, 1 year annualised
- 292.1%
- Sessions closing higher, 1 year
- 0%
- Growth of 1 since 2020
- 6.7×
- Best calendar year
- 2025, +1,755%
- Worst calendar year
- 2024, -90%
ACAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 22, 2020; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.0% | 0 | 135 |
| 2025 | $0.5390 | $10.00 | $0.5390 | $10.00 | +1,755% | 250 | 250 |
| 2024 | $5.50 | $6.50 | $0.5390 | $0.5390 | -90.2% | 1.9K | 252 |
| 2023 | $9.00 | $9.00 | $5.00 | $5.50 | -38.9% | 1.1K | 250 |
| 2022 | $7.50 | $9.50 | $1.50 | $9.00 | +20.0% | 2.9K | 251 |
| 2021 | $1.50 | $15.00 | $1.50 | $7.50 | +400.0% | 340 | 252 |
| 2020 | $1.50 | $1.50 | $1.50 | $1.50 | n/a | 2K | 49 |
ACAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $10.00 | 0.0% |
| June 2026 | $10.00 | 0.0% |
| May 2026 | $10.00 | 0.0% |
| April 2026 | $10.00 | 0.0% |
| March 2026 | $10.00 | 0.0% |
| February 2026 | $10.00 | 0.0% |
| January 2026 | $10.00 | 0.0% |
| December 2025 | $10.00 | 0.0% |
| November 2025 | $10.00 | 0.0% |
| October 2025 | $10.00 | +1,755% |
| September 2025 | $0.5390 | 0.0% |
| August 2025 | $0.5390 | 0.0% |
About the ACAT data
Daily bars. 1,439 sessions from Oct 22, 2020 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ACAT share price history
