GACM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	0.77	0.81	0.75	0.81	0.81	9.46%	51,822,794
Sep 19, 2025	0.70	0.74	0.67	0.74	0.74	8.82%	39,850,686
Sep 18, 2025	0.69	0.70	0.67	0.68	0.68	-	12,368,932
Sep 17, 2025	0.70	0.71	0.66	0.68	0.68	-1.45%	17,426,038
Sep 16, 2025	0.67	0.70	0.67	0.69	0.69	4.55%	22,897,363
Sep 15, 2025	0.65	0.67	0.65	0.66	0.66	4.76%	13,499,165
Sep 12, 2025	0.63	0.64	0.62	0.63	0.63	-	4,378,235
Sep 11, 2025	0.64	0.65	0.62	0.63	0.63	-1.56%	6,585,207
Sep 10, 2025	0.67	0.67	0.64	0.64	0.64	-1.54%	6,445,721
Sep 9, 2025	0.67	0.67	0.62	0.65	0.65	1.56%	12,127,838
Sep 8, 2025	0.61	0.65	0.58	0.64	0.64	3.23%	11,155,754
Sep 5, 2025	0.69	0.69	0.62	0.62	0.62	-6.06%	18,120,849
Sep 4, 2025	0.66	0.66	0.65	0.66	0.66	4.76%	5,767,176
Sep 3, 2025	0.63	0.63	0.63	0.63	0.63	5.00%	4,578,976
Sep 2, 2025	0.60	0.60	0.60	0.60	0.60	3.45%	4,873,012
Sep 1, 2025	0.58	0.58	0.57	0.58	0.58	3.57%	5,016,440
Aug 29, 2025	0.56	0.56	0.55	0.56	0.56	3.70%	6,220,642
Aug 28, 2025	0.54	0.54	0.52	0.54	0.54	3.85%	5,999,002
Aug 26, 2025	0.56	0.56	0.52	0.52	0.52	-5.45%	5,690,716
Aug 25, 2025	0.59	0.59	0.54	0.55	0.55	-3.51%	18,209,138
Aug 22, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	3,721,190
Aug 21, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	1,167,445
Aug 20, 2025	0.53	0.53	0.52	0.53	0.53	3.92%	2,113,019
Aug 19, 2025	0.51	0.51	0.50	0.51	0.51	4.08%	3,120,760
Aug 18, 2025	0.49	0.49	0.48	0.49	0.49	4.26%	6,159,057
Aug 14, 2025	0.48	0.48	0.46	0.47	0.47	-	7,576,430
Aug 13, 2025	0.47	0.48	0.44	0.47	0.47	2.17%	13,111,802
Aug 12, 2025	0.49	0.51	0.46	0.46	0.46	-6.12%	23,198,983
Aug 11, 2025	0.53	0.53	0.49	0.49	0.49	-5.77%	22,401,397
Aug 8, 2025	0.51	0.53	0.50	0.52	0.52	1.96%	6,470,613
Aug 7, 2025	0.54	0.54	0.51	0.51	0.51	-5.56%	12,683,614
Aug 6, 2025	0.57	0.58	0.53	0.54	0.54	-3.57%	15,364,066
Aug 5, 2025	0.56	0.56	0.54	0.56	0.56	3.70%	13,891,486
Aug 4, 2025	0.54	0.54	0.50	0.54	0.54	3.85%	9,531,336
Aug 1, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	10,897,760
Jul 31, 2025	0.51	0.52	0.49	0.50	0.50	-3.85%	23,554,933
Jul 30, 2025	0.54	0.57	0.52	0.52	0.52	-5.45%	43,353,645
Jul 29, 2025	0.57	0.58	0.55	0.55	0.55	-5.17%	26,326,213
Jul 28, 2025	0.62	0.65	0.58	0.58	0.58	-6.45%	45,518,093
Jul 25, 2025	0.66	0.66	0.62	0.62	0.62	-6.06%	30,178,246
Jul 24, 2025	0.66	0.67	0.66	0.66	0.66	3.13%	25,193,852
Jul 23, 2025	0.69	0.70	0.64	0.64	0.64	-5.88%	30,889,047
Jul 22, 2025	0.68	0.70	0.64	0.68	0.68	-	13,163,034
Jul 21, 2025	0.71	0.72	0.68	0.68	0.68	-5.56%	31,104,133
Jul 18, 2025	0.79	0.79	0.72	0.72	0.72	-5.26%	42,344,288
Jul 17, 2025	0.77	0.77	0.76	0.76	0.76	2.70%	26,681,464
Jul 16, 2025	0.79	0.81	0.74	0.74	0.74	-5.13%	36,964,723
Jul 15, 2025	0.81	0.87	0.78	0.78	0.78	-6.02%	35,992,991
Jul 14, 2025	0.92	0.92	0.83	0.83	0.83	-5.68%	24,125,082
Jul 11, 2025	0.89	0.89	0.88	0.88	0.88	3.53%	31,472,575