GACM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	1.05	1.07	1.05	1.06	1.06	1.92%	18,099,901
Aug 26, 2026	1.02	1.06	1.02	1.04	1.04	1.96%	24,167,087
Aug 25, 2026	0.99	1.02	0.99	1.02	1.02	4.08%	23,539,216
Aug 24, 2026	0.95	0.98	0.95	0.98	0.98	4.26%	18,627,202
Aug 21, 2026	0.92	0.94	0.92	0.94	0.94	4.44%	22,080,749
Aug 20, 2026	0.87	0.90	0.87	0.90	0.90	4.65%	9,997,814
Aug 19, 2026	0.84	0.86	0.84	0.86	0.86	4.88%	16,719,599
Aug 18, 2026	0.80	0.83	0.80	0.82	0.82	2.50%	7,305,489
Aug 17, 2026	0.79	0.81	0.79	0.80	0.80	2.56%	6,766,487
Aug 14, 2026	0.76	0.78	0.76	0.78	0.78	4.00%	6,035,140
Aug 13, 2026	0.74	0.76	0.74	0.75	0.75	2.74%	10,716,569
Aug 12, 2026	0.72	0.74	0.72	0.73	0.73	2.82%	3,316,389
Aug 11, 2026	0.70	0.72	0.70	0.71	0.71	2.90%	3,624,761
Aug 10, 2026	0.68	0.70	0.68	0.69	0.69	2.99%	4,107,442
Aug 7, 2026	0.66	0.68	0.66	0.67	0.67	3.08%	4,851,150
Aug 6, 2026	0.64	0.66	0.64	0.65	0.65	3.17%	7,541,507
Aug 5, 2026	0.63	0.63	0.63	0.63	0.63	-10.00%	306,199
Aug 4, 2026	0.75	0.77	0.70	0.70	0.70	-9.09%	3,359,447
Aug 3, 2026	0.75	0.79	0.74	0.77	0.77	6.94%	51,764,012
Jul 31, 2026	0.64	0.72	0.61	0.72	0.72	20.00%	56,622,586
Jul 30, 2026	0.50	0.60	0.49	0.60	0.60	20.00%	24,494,611
Jul 29, 2026	0.48	0.52	0.48	0.50	0.50	4.17%	1,355,759
Jul 28, 2026	0.48	0.50	0.48	0.48	0.48	-4.00%	328,742
Jul 27, 2026	0.48	0.55	0.48	0.50	0.50	2.04%	1,063,182
Jul 24, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	442,078
Jul 23, 2026	0.48	0.53	0.46	0.50	0.50	6.38%	2,550,127
Jul 22, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	1,069,099