AAC Technologies Holdings Inc. (AACAY)
OTCMKTS · Delayed Price · Currency is USD
4.250
-0.050 (-1.16%)
At close: Mar 27, 2026
AACAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.25 | 4.33 | 4.25 | 4.25 | 4.25 | -1.16% | 6,978 |
| Mar 26, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -0.69% | 11,880 |
| Mar 25, 2026 | 4.33 | 4.44 | 4.33 | 4.33 | 4.33 | -2.57% | 1,490 |
| Mar 24, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 5.18% | 1,913 |
| Mar 23, 2026 | 4.17 | 4.29 | 4.06 | 4.23 | 4.23 | 8.19% | 16,361 |
| Mar 20, 2026 | 4.03 | 4.03 | 3.82 | 3.91 | 3.91 | -5.22% | 3,131 |
| Mar 19, 2026 | 4.16 | 4.22 | 4.12 | 4.12 | 4.12 | 0.98% | 993 |
| Mar 18, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -3.89% | 13,941 |
| Mar 17, 2026 | 4.25 | 4.25 | 4.16 | 4.25 | 4.25 | 1.07% | 4,902 |
| Mar 16, 2026 | 4.20 | 4.20 | 4.09 | 4.20 | 4.20 | 4.74% | 9,910 |
| Mar 13, 2026 | 4.14 | 4.27 | 4.01 | 4.01 | 4.01 | -1.23% | 1,819 |
| Mar 12, 2026 | 4.17 | 4.22 | 4.06 | 4.06 | 4.06 | -1.93% | 14,002 |
| Mar 11, 2026 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | -1.43% | 6,442 |
| Mar 10, 2026 | 4.14 | 4.31 | 4.14 | 4.20 | 4.20 | 2.74% | 80,035 |
| Mar 9, 2026 | 4.03 | 4.23 | 4.03 | 4.09 | 4.09 | -0.05% | 15,492 |
| Mar 6, 2026 | 4.06 | 4.36 | 4.06 | 4.09 | 4.09 | 2.76% | 14,109 |
| Mar 5, 2026 | 4.02 | 4.03 | 3.98 | 3.98 | 3.98 | -1.90% | 18,291 |
| Mar 4, 2026 | 4.17 | 4.31 | 4.06 | 4.06 | 4.06 | 0.67% | 7,879 |
| Mar 3, 2026 | 4.30 | 4.30 | 3.91 | 4.03 | 4.03 | -11.17% | 9,683 |
| Mar 2, 2026 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -3.59% | 1,926 |
| Feb 27, 2026 | 4.68 | 4.71 | 4.68 | 4.71 | 4.71 | -1.65% | 1,022 |
| Feb 26, 2026 | 4.68 | 4.83 | 4.68 | 4.79 | 4.79 | -1.54% | 15,105 |
| Feb 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | 254 |
| Feb 24, 2026 | 4.92 | 4.97 | 4.81 | 4.94 | 4.94 | 0.92% | 5,158 |
| Feb 23, 2026 | 4.91 | 4.91 | 4.87 | 4.90 | 4.90 | 3.16% | 1,545 |
| Feb 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.94% | 763 |
| Feb 19, 2026 | 4.70 | 4.79 | 4.63 | 4.79 | 4.79 | 0.84% | 1,857 |
| Feb 18, 2026 | 4.63 | 4.75 | 4.53 | 4.75 | 4.75 | 1.60% | 2,852 |
| Feb 17, 2026 | 4.68 | 4.82 | 4.68 | 4.68 | 4.68 | -1.68% | 1,596 |
| Feb 13, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 5.43% | 1,233 |
| Feb 12, 2026 | 4.76 | 4.77 | 4.51 | 4.51 | 4.51 | -4.65% | 693 |
| Feb 11, 2026 | 4.64 | 4.76 | 4.64 | 4.73 | 4.73 | 2.60% | 102,613 |
| Feb 10, 2026 | 4.87 | 4.87 | 4.61 | 4.61 | 4.61 | -0.43% | 1,144 |
| Feb 9, 2026 | 4.71 | 4.71 | 4.63 | 4.63 | 4.63 | 2.16% | 2,037 |
| Feb 6, 2026 | 4.42 | 4.53 | 4.42 | 4.53 | 4.53 | 1.39% | 3,715 |
| Feb 5, 2026 | 4.65 | 4.73 | 4.47 | 4.47 | 4.47 | -0.89% | 2,659 |
| Feb 4, 2026 | 4.64 | 4.64 | 4.43 | 4.51 | 4.51 | -3.22% | 29,320 |
| Feb 3, 2026 | 4.76 | 4.80 | 4.66 | 4.66 | 4.66 | 3.56% | 2,766 |
| Feb 2, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -2.39% | 4,559 |
| Jan 30, 2026 | 4.73 | 4.81 | 4.61 | 4.61 | 4.61 | -2.12% | 4,136 |
| Jan 29, 2026 | 4.58 | 4.79 | 4.58 | 4.71 | 4.71 | -0.42% | 23,013 |
| Jan 28, 2026 | 4.84 | 4.84 | 4.73 | 4.73 | 4.73 | -2.27% | 1,471 |
| Jan 27, 2026 | 4.95 | 4.95 | 4.84 | 4.84 | 4.84 | 1.15% | 1,706 |
| Jan 26, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -4.49% | 2,330 |
| Jan 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.95% | 204 |
| Jan 22, 2026 | 4.90 | 4.94 | 4.90 | 4.91 | 4.91 | 3.45% | 6,683 |
| Jan 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.31% | 371 |
| Jan 20, 2026 | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | -5.49% | 3,896 |
| Jan 16, 2026 | 4.98 | 5.15 | 4.98 | 5.04 | 5.04 | -0.94% | 732 |
| Jan 15, 2026 | 5.00 | 5.09 | 4.94 | 5.09 | 5.09 | 4.95% | 5,164 |