AAC Technologies Holdings Inc. (AACAY)
OTCMKTS · Delayed Price · Currency is USD
5.44
+0.25 (4.82%)
Sep 5, 2025, 1:21 PM EDT
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.37 | 5.53 | 5.37 | 5.44 | - | 4.82% | 200 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.19 | 5.19 | 5.19 | -3.35% | 851 |
| Sep 3, 2025 | 5.43 | 5.43 | 5.37 | 5.37 | 5.37 | 0.75% | 1,865 |
| Sep 2, 2025 | 5.61 | 5.61 | 5.30 | 5.33 | 5.33 | -2.38% | 4,775 |
| Aug 29, 2025 | 5.34 | 5.61 | 5.34 | 5.46 | 5.46 | -2.33% | 2,381 |
| Aug 28, 2025 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | -0.05% | 1,644 |
| Aug 27, 2025 | 5.68 | 5.91 | 5.59 | 5.59 | 5.59 | 0.41% | 3,040 |
| Aug 26, 2025 | 5.67 | 5.97 | 5.57 | 5.57 | 5.57 | -1.42% | 36,513 |
| Aug 25, 2025 | 5.57 | 5.95 | 5.57 | 5.65 | 5.65 | 2.73% | 5,858 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 97 |
| Aug 21, 2025 | 5.49 | 5.60 | 5.38 | 5.50 | 5.50 | -13.52% | 8,315 |
| Aug 20, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.41% | 1,174 |
| Aug 19, 2025 | 6.51 | 6.51 | 6.15 | 6.15 | 6.15 | -4.06% | 1,057 |
| Aug 18, 2025 | 6.20 | 6.41 | 6.20 | 6.41 | 6.41 | 6.74% | 5,765 |
| Aug 15, 2025 | 5.86 | 6.01 | 5.86 | 6.01 | 6.01 | 3.36% | 1,532 |
| Aug 14, 2025 | 6.04 | 6.04 | 5.81 | 5.81 | 5.81 | -1.53% | 455 |
| Aug 13, 2025 | 5.93 | 6.02 | 5.90 | 5.90 | 5.90 | 5.64% | 4,566 |
| Aug 12, 2025 | 5.65 | 5.66 | 5.46 | 5.59 | 5.59 | 1.18% | 3,371 |
| Aug 11, 2025 | 5.40 | 5.55 | 5.40 | 5.52 | 5.52 | 2.03% | 1,801 |
| Aug 8, 2025 | 5.35 | 5.41 | 5.24 | 5.41 | 5.41 | 0.56% | 6,564 |
| Aug 7, 2025 | 5.38 | 5.56 | 5.38 | 5.38 | 5.38 | 0.99% | 1,452 |
| Aug 6, 2025 | 5.39 | 5.39 | 5.28 | 5.33 | 5.33 | 2.44% | 730 |
| Aug 5, 2025 | 5.21 | 5.22 | 5.14 | 5.20 | 5.20 | 1.84% | 12,805 |
| Aug 4, 2025 | 5.17 | 5.17 | 5.08 | 5.11 | 5.11 | 1.51% | 4,936 |
| Aug 1, 2025 | 5.06 | 5.06 | 4.96 | 5.03 | 5.03 | -1.08% | 7,360 |
| Jul 31, 2025 | 5.28 | 5.28 | 5.02 | 5.09 | 5.09 | -0.49% | 3,312 |
| Jul 30, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.02% | 278 |
| Jul 29, 2025 | 5.36 | 5.37 | 5.27 | 5.27 | 5.27 | 5.38% | 2,918 |
| Jul 28, 2025 | 5.20 | 5.29 | 5.00 | 5.00 | 5.00 | -1.38% | 2,038 |
| Jul 25, 2025 | 4.92 | 5.07 | 4.92 | 5.07 | 5.07 | 1.42% | 1,176 |
| Jul 24, 2025 | 4.90 | 5.08 | 4.90 | 5.00 | 5.00 | 0.08% | 12,019 |
| Jul 23, 2025 | 4.96 | 5.06 | 4.96 | 5.00 | 5.00 | -0.10% | 3,607 |
| Jul 22, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | -0.60% | 411 |
| Jul 21, 2025 | 5.04 | 5.13 | 5.03 | 5.03 | 5.03 | -0.47% | 2,266 |
| Jul 18, 2025 | 5.18 | 5.18 | 5.05 | 5.05 | 5.05 | -2.77% | 526 |
| Jul 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.99% | 1,893 |
| Jul 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.54% | 2,889 |
| Jul 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.23% | 263 |
| Jul 14, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.70% | 700 |
| Jul 11, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | -3.66% | 1,611 |
| Jul 10, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 4.75% | 1,824 |
| Jul 9, 2025 | 5.06 | 5.11 | 4.95 | 4.95 | 4.95 | -6.95% | 5,288 |
| Jul 8, 2025 | 5.15 | 5.32 | 5.00 | 5.32 | 5.32 | 8.46% | 1,007 |
| Jul 7, 2025 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -7.17% | 4,368 |
| Jul 3, 2025 | 5.05 | 5.30 | 5.05 | 5.28 | 5.28 | 5.47% | 975 |
| Jul 2, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.91% | 242 |
| Jul 1, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.68% | 886 |
| Jun 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.71% | 960 |
| Jun 27, 2025 | 5.12 | 5.12 | 5.04 | 5.04 | 5.04 | -0.61% | 17,809 |
| Jun 26, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.55% | 433 |