AAC Technologies Holdings Inc. (AACAY)
OTCMKTS · Delayed Price · Currency is USD
5.05
-0.15 (-2.88%)
Jul 18, 2025, 4:00 PM EDT
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | 6.36% | 580 |
| Jun 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 57 |
| Jun 23, 2025 | 4.97 | 4.97 | 4.84 | 4.84 | 4.84 | 0.46% | 1,173 |
| Jun 20, 2025 | 5.00 | 5.03 | 4.81 | 4.82 | 4.82 | -4.35% | 31,541 |
| Jun 18, 2025 | 5.13 | 5.13 | 5.04 | 5.04 | 5.04 | -1.77% | 686 |
| Jun 17, 2025 | 5.32 | 5.32 | 5.01 | 5.13 | 5.13 | 1.18% | 2,551 |
| Jun 16, 2025 | 5.09 | 5.13 | 5.07 | 5.07 | 5.07 | 4.47% | 1,829 |
| Jun 13, 2025 | 4.90 | 4.97 | 4.85 | 4.85 | 4.85 | -1.60% | 1,163 |
| Jun 12, 2025 | 4.99 | 5.17 | 4.89 | 4.93 | 4.93 | 3.83% | 2,274 |
| Jun 11, 2025 | 4.84 | 4.85 | 4.75 | 4.75 | 4.75 | -3.65% | 4,054 |
| Jun 10, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 54 |
| Jun 9, 2025 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | 2.15% | 4,159 |
| Jun 6, 2025 | 4.79 | 4.83 | 4.72 | 4.83 | 4.83 | -0.90% | 855 |
| Jun 5, 2025 | 4.72 | 4.97 | 4.72 | 4.87 | 4.87 | 6.10% | 3,331 |
| Jun 4, 2025 | 4.66 | 4.66 | 4.59 | 4.59 | 4.59 | -2.34% | 1,823 |
| Jun 3, 2025 | 4.66 | 4.73 | 4.56 | 4.70 | 4.70 | 2.17% | 14,304 |
| Jun 2, 2025 | 4.49 | 4.66 | 4.49 | 4.60 | 4.60 | 0.92% | 1,714 |
| May 30, 2025 | 4.55 | 4.59 | 4.54 | 4.56 | 4.56 | -3.84% | 2,658 |
| May 29, 2025 | 4.67 | 4.79 | 4.67 | 4.74 | 4.74 | 0.74% | 3,923 |
| May 28, 2025 | 4.55 | 4.78 | 4.55 | 4.71 | 4.71 | -2.39% | 2,240 |
| May 27, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 410 |
| May 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.79 | 1.26% | 453 |
| May 22, 2025 | 4.85 | 5.02 | 4.76 | 4.76 | 4.73 | -3.84% | 4,136 |
| May 21, 2025 | 5.08 | 5.08 | 4.95 | 4.95 | 4.92 | 0.41% | 1,360 |
| May 20, 2025 | 5.13 | 5.13 | 4.93 | 4.93 | 4.90 | -0.80% | 580 |
| May 19, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.94 | - | 664 |
| May 16, 2025 | 5.00 | 5.00 | 4.94 | 4.97 | 4.94 | -0.16% | 3,272 |
| May 15, 2025 | 4.93 | 4.98 | 4.93 | 4.98 | 4.95 | -3.15% | 601 |
| May 14, 2025 | 5.14 | 5.14 | 5.00 | 5.14 | 5.11 | -3.20% | 5,864 |
| May 13, 2025 | 5.20 | 5.40 | 5.20 | 5.31 | 5.28 | -0.19% | 92,967 |
| May 12, 2025 | 5.25 | 5.47 | 5.25 | 5.32 | 5.29 | 16.92% | 8,227 |
| May 9, 2025 | 4.78 | 4.78 | 4.55 | 4.55 | 4.52 | -0.59% | 1,874 |
| May 8, 2025 | 4.54 | 4.66 | 4.54 | 4.58 | 4.55 | -0.69% | 1,755 |
| May 7, 2025 | 4.71 | 4.71 | 4.61 | 4.61 | 4.58 | -5.55% | 4,946 |