Acme Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	28.57	28.57	28.00	28.57	28.57	5.00%	102
Sep 30, 2026	28.60	28.60	27.20	27.21	27.21	-4.86%	494
Sep 29, 2026	28.40	30.50	28.40	28.60	28.60	-3.99%	2,753
Sep 28, 2026	29.98	29.98	28.10	29.79	29.79	1.02%	2,824
Sep 25, 2026	28.00	29.49	28.00	29.49	29.49	3.98%	849
Sep 24, 2026	28.52	29.00	28.00	28.36	28.36	-0.56%	78
Sep 23, 2026	29.93	29.93	28.50	28.52	28.52	-4.74%	193
Sep 22, 2026	28.70	29.94	27.31	29.94	29.94	4.32%	991
Sep 21, 2026	29.99	29.99	28.10	28.70	28.70	-	417
Sep 18, 2026	28.71	28.71	28.69	28.70	28.70	4.02%	2,614
Sep 17, 2026	28.72	28.72	27.50	27.59	27.59	-0.04%	48
Sep 16, 2026	28.17	28.73	27.10	27.60	27.60	-2.02%	345
Sep 15, 2026	28.21	28.74	26.85	28.17	28.17	-0.14%	1,136
Sep 11, 2026	28.05	28.61	27.30	28.21	28.21	-1.43%	633
Sep 10, 2026	28.42	28.69	27.00	28.62	28.62	0.70%	2,796
Sep 9, 2026	27.76	28.44	27.76	28.42	28.42	2.38%	788
Sep 8, 2026	27.77	28.44	26.80	27.76	27.76	2.44%	734
Sep 7, 2026	29.00	29.00	27.10	27.10	27.10	-3.80%	1,758
Sep 4, 2026	29.00	29.00	28.00	28.17	28.17	-3.46%	319
Sep 3, 2026	28.56	29.35	27.00	29.18	29.18	4.21%	1,750
Sep 2, 2026	29.00	29.42	27.95	28.00	28.00	-4.83%	3,777
Sep 1, 2026	28.22	29.49	28.00	29.42	29.42	4.25%	303
Aug 31, 2026	29.10	29.30	28.00	28.22	28.22	-3.02%	2,153
Aug 28, 2026	29.34	29.34	28.05	29.10	29.10	-1.32%	1,425
Aug 27, 2026	30.30	30.30	28.50	29.49	29.49	-0.03%	249
Aug 26, 2026	29.60	29.60	28.06	29.50	29.50	0.37%	2,132
Aug 25, 2026	29.40	29.40	28.01	29.39	29.39	-0.03%	2,443
Aug 24, 2026	30.50	30.50	28.03	29.40	29.40	-0.20%	678
Aug 21, 2026	29.49	29.49	28.00	29.46	29.46	0.72%	1,525
Aug 20, 2026	29.50	29.50	28.20	29.25	29.25	3.50%	5,001
Aug 19, 2026	30.01	30.01	28.26	28.26	28.26	-4.91%	44
Aug 18, 2026	29.80	29.80	28.50	29.72	29.72	-0.07%	1,253
Aug 17, 2026	28.51	29.80	28.00	29.74	29.74	4.31%	2,215
Aug 14, 2026	30.34	30.34	28.50	28.51	28.51	-1.35%	516
Aug 13, 2026	28.40	29.50	28.33	28.90	28.90	2.01%	1,188
Aug 12, 2026	29.17	29.17	28.21	28.33	28.33	-2.88%	864
Aug 11, 2026	28.50	29.80	28.50	29.17	29.17	-2.28%	1,404
Aug 10, 2026	30.00	30.70	29.00	29.85	29.85	2.05%	925
Aug 7, 2026	29.00	30.43	29.00	29.25	29.25	0.86%	1,732
Aug 6, 2026	30.48	30.48	29.00	29.00	29.00	-4.86%	110
Aug 5, 2026	30.50	30.50	29.00	30.48	30.48	-0.07%	654
Aug 4, 2026	29.00	30.50	29.00	30.50	30.50	-	1,095
Aug 3, 2026	30.90	30.90	30.00	30.50	30.50	3.57%	1,039
Jul 31, 2026	30.88	30.88	29.00	29.45	29.45	0.14%	1,596
Jul 30, 2026	30.69	30.69	29.21	29.41	29.41	-4.17%	1,541
Jul 29, 2026	29.50	30.80	29.00	30.69	30.69	4.03%	844
Jul 28, 2026	31.00	31.00	29.50	29.50	29.50	-1.01%	541
Jul 27, 2026	30.97	31.58	29.50	29.80	29.80	-0.93%	2,051
Jul 24, 2026	30.96	30.96	30.00	30.08	30.08	1.97%	61
Jul 23, 2026	28.91	29.50	28.50	29.50	29.50	-	1,801