AAC Technologies Holdings Inc. (AACAY)
OTCMKTS · Delayed Price · Currency is USD
5.85
+0.08 (1.32%)
Oct 7, 2025, 2:31 PM EDT
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.11 | 6.11 | 5.80 | 5.85 | - | 1.37% | 128 |
| Oct 6, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.79% | 675 |
| Oct 3, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.89% | 598 |
| Oct 2, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 111 |
| Oct 1, 2025 | 5.93 | 6.10 | 5.77 | 5.83 | 5.83 | 0.34% | 4,300 |
| Sep 30, 2025 | 5.66 | 5.90 | 5.66 | 5.81 | 5.81 | 0.17% | 1,673 |
| Sep 29, 2025 | 5.82 | 5.85 | 5.66 | 5.80 | 5.80 | 1.93% | 2,975 |
| Sep 26, 2025 | 5.99 | 5.99 | 5.69 | 5.69 | 5.69 | -3.40% | 975 |
| Sep 25, 2025 | 6.09 | 6.09 | 5.86 | 5.89 | 5.89 | -1.51% | 11,064 |
| Sep 24, 2025 | 6.30 | 6.30 | 5.98 | 5.98 | 5.98 | -3.24% | 4,193 |
| Sep 23, 2025 | 6.45 | 6.45 | 6.18 | 6.18 | 6.18 | -1.67% | 1,823 |
| Sep 22, 2025 | 6.16 | 6.33 | 6.16 | 6.29 | 6.29 | 9.69% | 12,439 |
| Sep 19, 2025 | 5.70 | 5.74 | 5.70 | 5.73 | 5.73 | 2.50% | 7,229 |
| Sep 18, 2025 | 5.64 | 5.74 | 5.59 | 5.59 | 5.59 | -1.24% | 4,181 |
| Sep 17, 2025 | 5.52 | 5.96 | 5.52 | 5.66 | 5.66 | 1.80% | 10,610 |
| Sep 16, 2025 | 5.40 | 5.70 | 5.40 | 5.56 | 5.56 | 0.63% | 1,577 |
| Sep 15, 2025 | 5.40 | 5.84 | 5.40 | 5.53 | 5.53 | -5.38% | 2,965 |
| Sep 12, 2025 | 5.41 | 5.84 | 5.41 | 5.84 | 5.84 | 2.80% | 882 |
| Sep 11, 2025 | 5.41 | 5.68 | 5.41 | 5.68 | 5.68 | 0.71% | 1,009 |
| Sep 10, 2025 | 5.70 | 5.70 | 5.51 | 5.64 | 5.64 | 0.91% | 672 |
| Sep 9, 2025 | 5.65 | 5.65 | 5.51 | 5.59 | 5.59 | 0.83% | 3,481 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.54 | 5.54 | 5.54 | 1.71% | 3,354 |
| Sep 5, 2025 | 5.37 | 5.64 | 5.37 | 5.45 | 5.45 | 5.01% | 28,319 |
| 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 |