GACM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.46	0.50	0.46	0.50	0.50	8.70%	2,626,049
Jan 21, 2026	0.50	0.50	0.45	0.46	0.46	-6.12%	2,256,773
Jan 20, 2026	0.50	0.52	0.48	0.49	0.49	-5.77%	2,919,453
Jan 19, 2026	0.53	0.53	0.50	0.52	0.52	-	669,553
Jan 16, 2026	0.52	0.53	0.51	0.52	0.52	-	1,569,593
Jan 14, 2026	0.52	0.54	0.51	0.52	0.52	-	3,838,145
Jan 13, 2026	0.52	0.54	0.52	0.52	0.52	-	345,111
Jan 12, 2026	0.54	0.54	0.50	0.52	0.52	-1.89%	1,591,896
Jan 9, 2026	0.54	0.55	0.52	0.53	0.53	-3.64%	345,008
Jan 8, 2026	0.55	0.55	0.53	0.55	0.55	-	1,314,628
Jan 7, 2026	0.54	0.58	0.53	0.55	0.55	3.77%	1,840,957
Jan 6, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	851,379
Jan 5, 2026	0.57	0.57	0.54	0.54	0.54	-3.57%	1,793,658
Jan 2, 2026	0.56	0.56	0.53	0.56	0.56	1.82%	754,751
Jan 1, 2026	0.56	0.56	0.53	0.55	0.55	-	388,405
Dec 31, 2025	0.52	0.55	0.52	0.55	0.55	3.77%	1,044,713
Dec 30, 2025	0.53	0.55	0.53	0.53	0.53	-3.64%	320,595
Dec 29, 2025	0.57	0.57	0.54	0.55	0.55	-1.79%	2,559,526
Dec 26, 2025	0.56	0.57	0.55	0.56	0.56	-	281,766
Dec 24, 2025	0.59	0.60	0.56	0.56	0.56	-5.08%	1,700,369
Dec 23, 2025	0.55	0.60	0.54	0.59	0.59	7.27%	3,415,306
Dec 22, 2025	0.54	0.56	0.54	0.55	0.55	3.77%	675,853
Dec 19, 2025	0.54	0.54	0.52	0.53	0.53	-	390,179
Dec 18, 2025	0.54	0.54	0.52	0.53	0.53	-	694,210
Dec 17, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	224,727
Dec 16, 2025	0.55	0.55	0.53	0.55	0.55	-	245,960
Dec 15, 2025	0.55	0.57	0.54	0.55	0.55	-	574,858
Dec 12, 2025	0.55	0.57	0.53	0.55	0.55	-	2,492,564
Dec 11, 2025	0.54	0.55	0.52	0.55	0.55	-	1,361,078
Dec 10, 2025	0.55	0.57	0.53	0.55	0.55	-1.79%	457,210
Dec 9, 2025	0.58	0.58	0.53	0.56	0.56	-1.75%	747,299
Dec 8, 2025	0.60	0.60	0.56	0.57	0.57	-3.39%	523,977
Dec 5, 2025	0.56	0.60	0.54	0.59	0.59	5.36%	1,450,750
Dec 4, 2025	0.58	0.58	0.55	0.56	0.56	-1.75%	1,250,261
Dec 3, 2025	0.59	0.59	0.57	0.57	0.57	-1.72%	329,743
Dec 2, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	620,627
Dec 1, 2025	0.59	0.61	0.58	0.60	0.60	1.69%	877,324
Nov 28, 2025	0.59	0.59	0.57	0.59	0.59	-	911,195
Nov 27, 2025	0.60	0.61	0.59	0.59	0.59	-3.28%	768,939
Nov 26, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	1,746,018
Nov 25, 2025	0.59	0.61	0.59	0.60	0.60	-	875,460
Nov 24, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	821,957
Nov 21, 2025	0.61	0.64	0.61	0.62	0.62	1.64%	762,379
Nov 20, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	2,481,734
Nov 19, 2025	0.61	0.61	0.58	0.60	0.60	-	1,198,461
Nov 18, 2025	0.61	0.62	0.59	0.60	0.60	-3.23%	2,016,296
Nov 17, 2025	0.63	0.64	0.61	0.62	0.62	-1.59%	1,597,493
Nov 14, 2025	0.63	0.63	0.61	0.63	0.63	-	1,298,288
Nov 13, 2025	0.65	0.65	0.62	0.63	0.63	-3.08%	2,789,648
Nov 12, 2025	0.65	0.67	0.63	0.65	0.65	-1.52%	3,437,624