AAC Technologies Holdings Inc. (AACAY)
OTCMKTS · Delayed Price · Currency is USD
4.610
-0.100 (-2.12%)
Jan 30, 2026, 4:00 PM EST
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | -2.28% | 861 |
| Jan 13, 2026 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | -0.74% | 922 |
| Jan 12, 2026 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 1.26% | 2,051 |
| Jan 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.24% | 379 |
| Jan 8, 2026 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 2.25% | 2,425 |
| Jan 7, 2026 | 5.09 | 5.09 | 4.89 | 4.89 | 4.89 | -3.93% | 2,253 |
| Jan 6, 2026 | 5.14 | 5.14 | 5.08 | 5.09 | 5.09 | 0.83% | 2,788 |
| Jan 5, 2026 | 5.09 | 5.19 | 5.02 | 5.05 | 5.05 | -1.60% | 2,213 |
| Jan 2, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 2.19% | 5,196 |
| Dec 31, 2025 | 5.20 | 5.20 | 5.02 | 5.02 | 5.02 | 1.11% | 902 |
| Dec 30, 2025 | 4.84 | 4.97 | 4.84 | 4.97 | 4.96 | 0.10% | 1,823 |
| Dec 29, 2025 | 4.75 | 4.96 | 4.75 | 4.96 | 4.96 | -0.40% | 1,685 |
| Dec 26, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 1.63% | 1,821 |
| Dec 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 802 |
| Dec 23, 2025 | 4.83 | 4.90 | 4.81 | 4.90 | 4.90 | 2.51% | 3,932 |
| Dec 22, 2025 | 4.87 | 4.87 | 4.78 | 4.78 | 4.78 | -2.79% | 2,395 |
| Dec 19, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 0.94% | 498 |
| Dec 18, 2025 | 4.65 | 4.87 | 4.65 | 4.87 | 4.87 | 1.69% | 1,758 |
| Dec 17, 2025 | 4.90 | 4.99 | 4.79 | 4.79 | 4.79 | -1.74% | 10,078 |
| Dec 16, 2025 | 4.77 | 4.97 | 4.77 | 4.88 | 4.88 | 1.56% | 7,538 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 537 |
| Dec 12, 2025 | 4.85 | 5.04 | 4.85 | 4.88 | 4.88 | 0.83% | 22,069 |
| Dec 11, 2025 | 4.84 | 4.84 | 4.71 | 4.84 | 4.84 | -1.83% | 1,175 |
| Dec 10, 2025 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | 0.41% | 62,810 |
| Dec 9, 2025 | 4.78 | 5.00 | 4.73 | 4.91 | 4.91 | -0.61% | 4,518 |
| Dec 8, 2025 | 4.97 | 5.05 | 4.93 | 4.94 | 4.94 | -1.30% | 4,253 |
| Dec 5, 2025 | 5.04 | 5.04 | 4.98 | 5.01 | 5.01 | 1.27% | 893 |
| Dec 4, 2025 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | -1.55% | 3,781 |
| Dec 3, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 2.87% | 778 |
| Dec 2, 2025 | 4.87 | 5.05 | 4.87 | 4.88 | 4.88 | 0.62% | 2,606 |
| Dec 1, 2025 | 4.68 | 4.86 | 4.68 | 4.85 | 4.85 | 7.06% | 9,604 |
| Nov 28, 2025 | 4.70 | 4.70 | 4.53 | 4.53 | 4.53 | -0.66% | 376 |
| Nov 26, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -3.90% | 686 |
| Nov 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.80% | 598 |
| Nov 24, 2025 | 4.74 | 4.83 | 4.72 | 4.83 | 4.83 | 0.88% | 8,594 |
| Nov 21, 2025 | 4.70 | 4.79 | 4.56 | 4.79 | 4.79 | 1.70% | 17,899 |
| Nov 20, 2025 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | -1.87% | 13,568 |
| Nov 19, 2025 | 4.85 | 4.85 | 4.76 | 4.80 | 4.80 | -1.84% | 2,088 |
| Nov 18, 2025 | 4.86 | 4.90 | 4.85 | 4.89 | 4.89 | -3.74% | 9,335 |