GACM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.60	0.62	0.60	0.62	0.62	8.77%	10,410,223
Nov 8, 2026	0.53	0.57	0.53	0.57	0.57	9.62%	9,023,060
Nov 6, 2026	0.50	0.53	0.50	0.52	0.52	-	855,890
Nov 5, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	1,427,675
Nov 4, 2026	0.49	0.51	0.49	0.51	0.51	-	596,593
Nov 3, 2026	0.49	0.52	0.49	0.51	0.51	-	984,575
Nov 2, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	1,075,965
Oct 30, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	716,336
Oct 29, 2026	0.50	0.53	0.50	0.51	0.51	-1.92%	1,031,927
Oct 28, 2026	0.52	0.53	0.52	0.52	0.52	-3.70%	464,165
Oct 27, 2026	0.52	0.54	0.50	0.54	0.54	3.85%	968,792
Oct 26, 2026	0.53	0.54	0.52	0.52	0.52	-3.70%	958,310
Oct 23, 2026	0.55	0.57	0.54	0.54	0.54	-3.57%	341,338
Oct 22, 2026	0.55	0.57	0.55	0.56	0.56	-1.75%	942,314
Oct 21, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	171,938
Oct 19, 2026	0.61	0.63	0.57	0.59	0.59	-1.67%	1,905,991
Oct 16, 2026	0.60	0.60	0.58	0.60	0.60	3.45%	820,946
Oct 15, 2026	0.57	0.58	0.55	0.58	0.58	3.57%	1,591,688
Oct 14, 2026	0.52	0.56	0.52	0.56	0.56	3.70%	1,322,078
Oct 13, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	569,697
Oct 12, 2026	0.57	0.57	0.56	0.56	0.56	-3.45%	886,582
Oct 9, 2026	0.58	0.60	0.58	0.58	0.58	-4.92%	2,103,465
Oct 8, 2026	0.61	0.62	0.61	0.61	0.61	-4.69%	456,730
Oct 7, 2026	0.63	0.66	0.63	0.64	0.64	-3.03%	2,926,256
Oct 6, 2026	0.70	0.70	0.65	0.66	0.66	-2.94%	2,138,218
Oct 5, 2026	0.65	0.68	0.62	0.68	0.68	4.62%	1,867,345
Oct 1, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	2,061,965
Sep 30, 2026	0.68	0.73	0.68	0.68	0.68	-4.23%	3,645,470
Sep 29, 2026	0.71	0.73	0.71	0.71	0.71	-4.05%	1,174,797
Sep 28, 2026	0.68	0.74	0.68	0.74	0.74	4.23%	7,498,205
Sep 25, 2026	0.71	0.71	0.71	0.71	0.71	-4.05%	884,006
Sep 24, 2026	0.74	0.74	0.74	0.74	0.74	-3.90%	248,936
Sep 23, 2026	0.80	0.84	0.77	0.77	0.77	-4.94%	11,253,993
Sep 22, 2026	0.80	0.81	0.78	0.81	0.81	3.85%	15,785,112
Sep 21, 2026	0.78	0.78	0.77	0.78	0.78	4.00%	9,770,893
Sep 18, 2026	0.75	0.75	0.74	0.75	0.75	4.17%	11,270,753
Sep 17, 2026	0.66	0.72	0.66	0.72	0.72	4.35%	20,360,804
Sep 16, 2026	0.69	0.69	0.69	0.69	0.69	-4.17%	344,056
Sep 15, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	239,192
Sep 11, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	314,881
Sep 10, 2026	0.78	0.78	0.78	0.78	0.78	-4.88%	268,977
Sep 9, 2026	0.82	0.82	0.82	0.82	0.82	-4.65%	318,603
Sep 8, 2026	0.86	0.86	0.86	0.86	0.86	-4.44%	372,507
Sep 7, 2026	0.90	0.90	0.90	0.90	0.90	-4.26%	374,834
Sep 4, 2026	0.94	0.94	0.94	0.94	0.94	-4.08%	409,316
Sep 3, 2026	0.98	0.98	0.98	0.98	0.98	-4.85%	408,719
Sep 2, 2026	1.03	1.03	1.03	1.03	1.03	-4.63%	550,131
Sep 1, 2026	1.08	1.08	1.08	1.08	1.08	-4.42%	1,930,871
Aug 31, 2026	1.11	1.13	1.11	1.13	1.13	4.63%	35,878,235
Aug 28, 2026	1.08	1.10	1.08	1.08	1.08	1.89%	27,312,069