GACM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.50	0.53	0.49	0.50	0.50	2.04%	9,177,908
Feb 17, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	2,483,589
Feb 16, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	2,864,339
Feb 13, 2026	0.50	0.50	0.48	0.49	0.49	-	3,759,036
Feb 12, 2026	0.51	0.52	0.48	0.49	0.49	-3.92%	11,809,480
Feb 11, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	4,491,337
Feb 10, 2026	0.53	0.53	0.51	0.52	0.52	-	4,317,548
Feb 9, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	2,968,611
Feb 6, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	5,145,168
Feb 5, 2026	0.54	0.54	0.52	0.52	0.52	-	4,154,985
Feb 4, 2026	0.51	0.53	0.49	0.52	0.52	4.00%	13,101,210
Feb 3, 2026	0.51	0.52	0.50	0.50	0.50	-	5,389,929
Feb 2, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	6,821,359
Feb 1, 2026	0.52	0.54	0.51	0.52	0.52	4.00%	9,191,345
Jan 30, 2026	0.48	0.51	0.47	0.50	0.50	6.38%	17,887,110
Jan 29, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	5,833,427
Jan 28, 2026	0.48	0.50	0.47	0.48	0.48	2.13%	8,279,711
Jan 27, 2026	0.49	0.49	0.46	0.47	0.47	-2.08%	15,061,660
Jan 23, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	14,226,850
Jan 22, 2026	0.47	0.50	0.46	0.50	0.50	8.70%	15,944,080
Jan 21, 2026	0.49	0.50	0.46	0.46	0.46	-6.12%	17,954,990
Jan 20, 2026	0.51	0.52	0.48	0.49	0.49	-3.92%	14,211,513
Jan 19, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	6,376,597
Jan 16, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	5,054,960
Jan 14, 2026	0.53	0.54	0.51	0.51	0.51	-1.92%	9,842,014
Jan 13, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	2,487,848
Jan 12, 2026	0.53	0.54	0.50	0.53	0.53	-	13,546,730
Jan 9, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	7,169,303
Jan 8, 2026	0.55	0.55	0.53	0.54	0.54	-	9,302,013
Jan 7, 2026	0.54	0.58	0.53	0.54	0.54	1.89%	23,094,430
Jan 6, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	5,661,699
Jan 5, 2026	0.56	0.57	0.54	0.54	0.54	-1.82%	9,331,265
Jan 2, 2026	0.55	0.56	0.53	0.55	0.55	-	6,633,721
Jan 1, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	3,567,927
Dec 31, 2025	0.54	0.55	0.53	0.54	0.54	1.89%	4,966,813
Dec 30, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	4,490,040
Dec 29, 2025	0.56	0.57	0.54	0.55	0.55	-	11,539,870
Dec 26, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	8,192,681
Dec 24, 2025	0.59	0.60	0.56	0.56	0.56	-5.08%	18,361,410
Dec 23, 2025	0.56	0.60	0.55	0.59	0.59	7.27%	20,804,340
Dec 22, 2025	0.54	0.56	0.53	0.55	0.55	3.77%	8,707,209
Dec 19, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	4,902,696
Dec 18, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	6,566,147
Dec 17, 2025	0.54	0.55	0.52	0.53	0.53	-	5,564,796
Dec 16, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	5,121,184
Dec 15, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	6,947,474
Dec 12, 2025	0.54	0.58	0.53	0.55	0.55	3.77%	13,395,680
Dec 11, 2025	0.55	0.55	0.52	0.53	0.53	-1.85%	13,015,570
Dec 10, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	5,570,582
Dec 9, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	10,782,920