AAC Technologies Holdings Inc. (AACAY)
OTCMKTS
· Delayed Price · Currency is USD
5.14
-0.17 (-3.20%)
May 14, 2025, 3:26 PM EDT
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 5.14 | 5.14 | 5.00 | 5.14 | 5.14 | -3.20% | 5,864 |
| May 13, 2025 | 5.20 | 5.40 | 5.20 | 5.31 | 5.31 | -0.19% | 92,967 |
| May 12, 2025 | 5.25 | 5.47 | 5.25 | 5.32 | 5.32 | 16.92% | 8,227 |
| May 9, 2025 | 4.78 | 4.78 | 4.55 | 4.55 | 4.55 | -0.59% | 1,874 |
| May 8, 2025 | 4.54 | 4.66 | 4.54 | 4.58 | 4.58 | -0.69% | 1,755 |
| May 7, 2025 | 4.71 | 4.71 | 4.61 | 4.61 | 4.61 | -5.55% | 4,946 |
| May 6, 2025 | 4.60 | 4.88 | 4.60 | 4.88 | 4.88 | 0.31% | 2,518 |
| May 5, 2025 | 4.87 | 5.00 | 4.87 | 4.87 | 4.87 | -0.10% | 1,922 |
| May 2, 2025 | 4.88 | 4.88 | 4.79 | 4.87 | 4.87 | 7.51% | 2,546 |
| May 1, 2025 | 4.65 | 4.70 | 4.53 | 4.53 | 4.53 | -1.74% | 11,938 |
| Apr 30, 2025 | 4.68 | 4.70 | 4.61 | 4.61 | 4.61 | 1.43% | 686 |
| Apr 29, 2025 | 4.49 | 4.65 | 4.49 | 4.55 | 4.55 | 0.11% | 3,569 |
| Apr 28, 2025 | 4.60 | 4.60 | 4.46 | 4.54 | 4.54 | -1.73% | 3,261 |
| Apr 25, 2025 | 4.89 | 4.89 | 4.57 | 4.62 | 4.62 | -0.65% | 11,786 |
| Apr 24, 2025 | 4.60 | 4.65 | 4.58 | 4.65 | 4.65 | 1.09% | 5,476 |
| Apr 23, 2025 | 4.62 | 4.70 | 4.52 | 4.60 | 4.60 | 8.24% | 18,014 |
| Apr 22, 2025 | 4.25 | 4.47 | 4.25 | 4.25 | 4.25 | 3.89% | 2,217 |
| Apr 21, 2025 | 4.11 | 4.22 | 4.00 | 4.09 | 4.09 | -4.19% | 3,381 |
| Apr 17, 2025 | 4.28 | 4.37 | 4.16 | 4.27 | 4.27 | 3.64% | 1,953 |
| Apr 16, 2025 | 4.18 | 4.28 | 4.05 | 4.12 | 4.12 | -7.10% | 4,549 |
| Apr 15, 2025 | 4.62 | 4.62 | 4.40 | 4.44 | 4.44 | -8.18% | 22,088 |
| Apr 14, 2025 | 4.55 | 4.83 | 4.51 | 4.83 | 4.83 | 4.09% | 6,289 |
| Apr 11, 2025 | 4.53 | 4.71 | 4.50 | 4.64 | 4.64 | 7.16% | 15,477 |
| Apr 10, 2025 | 4.44 | 4.56 | 4.19 | 4.33 | 4.33 | 0.23% | 50,814 |
| Apr 9, 2025 | 4.34 | 4.34 | 4.06 | 4.32 | 4.32 | 4.35% | 30,787 |
| Apr 8, 2025 | 4.40 | 4.40 | 4.04 | 4.14 | 4.14 | - | 33,503 |
| Apr 7, 2025 | 4.18 | 4.61 | 4.11 | 4.14 | 4.14 | -17.20% | 36,976 |
| Apr 4, 2025 | 4.74 | 5.53 | 4.68 | 5.00 | 5.00 | -3.66% | 13,496 |
| Apr 3, 2025 | 5.20 | 5.28 | 5.19 | 5.19 | 5.19 | -13.21% | 26,637 |
| Apr 2, 2025 | 5.95 | 6.03 | 5.95 | 5.98 | 5.98 | 0.50% | 6,344 |
| Apr 1, 2025 | 5.97 | 5.99 | 5.91 | 5.95 | 5.95 | -1.73% | 9,780 |
| Mar 31, 2025 | 6.01 | 6.06 | 6.01 | 6.06 | 6.06 | 1.59% | 11,564 |
| Mar 28, 2025 | 6.01 | 6.05 | 5.89 | 5.96 | 5.96 | -4.03% | 11,295 |
| Mar 27, 2025 | 6.10 | 6.28 | 6.10 | 6.21 | 6.21 | -0.32% | 6,934 |
| Mar 26, 2025 | 6.09 | 6.23 | 6.09 | 6.23 | 6.23 | 2.21% | 1,515 |
| Mar 25, 2025 | 6.02 | 6.18 | 6.02 | 6.10 | 6.10 | -7.22% | 6,729 |
| Mar 24, 2025 | 6.89 | 6.89 | 6.57 | 6.57 | 6.57 | -0.02% | 4,088 |
| Mar 21, 2025 | 6.71 | 6.71 | 6.54 | 6.57 | 6.57 | -4.62% | 22,000 |
| Mar 20, 2025 | 6.62 | 6.89 | 6.62 | 6.89 | 6.89 | 0.55% | 14,623 |
| Mar 19, 2025 | 6.80 | 6.89 | 6.79 | 6.85 | 6.85 | 3.47% | 14,364 |
| Mar 18, 2025 | 6.65 | 6.75 | 6.62 | 6.62 | 6.62 | -2.22% | 4,275 |
| Mar 17, 2025 | 6.66 | 6.77 | 6.66 | 6.77 | 6.77 | 4.15% | 12,692 |
| Mar 14, 2025 | 6.53 | 6.59 | 6.50 | 6.50 | 6.50 | -0.31% | 4,933 |
| Mar 13, 2025 | 6.69 | 6.69 | 6.46 | 6.52 | 6.52 | -0.61% | 4,439 |
| Mar 12, 2025 | 6.69 | 6.69 | 6.45 | 6.56 | 6.56 | 1.55% | 11,410 |
| Mar 11, 2025 | 6.50 | 6.64 | 6.41 | 6.46 | 6.46 | -1.52% | 3,293 |
| Mar 10, 2025 | 6.60 | 6.60 | 6.48 | 6.56 | 6.56 | 4.29% | 62,478 |
| Mar 7, 2025 | 6.25 | 6.30 | 6.21 | 6.29 | 6.29 | -3.23% | 4,652 |
| Mar 6, 2025 | 6.42 | 6.57 | 6.42 | 6.50 | 6.50 | 5.69% | 7,714 |
| Mar 5, 2025 | 6.02 | 6.19 | 5.92 | 6.15 | 6.15 | 5.31% | 16,637 |