AAC Technologies Holdings Inc. (AACAY)
OTCMKTS · Delayed Price · Currency is USD
4.870
+0.280 (6.10%)
Jun 5, 2025, 3:48 PM EDT

AAC Technologies Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20254.724.974.724.874.876.10%3,331
Jun 4, 20254.664.664.594.594.59-2.34%1,823
Jun 3, 20254.664.734.564.704.702.17%14,304
Jun 2, 20254.494.664.494.604.600.92%1,714
May 30, 20254.554.594.544.564.56-3.84%2,658
May 29, 20254.674.794.674.744.740.74%3,923
May 28, 20254.554.784.554.714.71-2.39%2,240
May 27, 20254.824.824.824.824.82-410
May 23, 20254.824.824.824.824.791.26%453
May 22, 20254.855.024.764.764.73-3.84%4,136
May 21, 20255.085.084.954.954.920.41%1,360
May 20, 20255.135.134.934.934.90-0.80%580
May 19, 20254.974.974.974.974.94-664
May 16, 20255.005.004.944.974.94-0.16%3,272
May 15, 20254.934.984.934.984.95-3.15%601
May 14, 20255.145.145.005.145.11-3.20%5,864
May 13, 20255.205.405.205.315.28-0.19%92,967
May 12, 20255.255.475.255.325.2916.92%8,227
May 9, 20254.784.784.554.554.52-0.59%1,874
May 8, 20254.544.664.544.584.55-0.69%1,755
May 7, 20254.714.714.614.614.58-5.55%4,946
May 6, 20254.604.884.604.884.850.31%2,518
May 5, 20254.875.004.874.874.83-0.10%1,922
May 2, 20254.884.884.794.874.847.51%2,546
May 1, 20254.654.704.534.534.50-1.74%11,938
Apr 30, 20254.684.704.614.614.581.43%686
Apr 29, 20254.494.654.494.554.520.11%3,569
Apr 28, 20254.604.604.464.544.51-1.73%3,261
Apr 25, 20254.894.894.574.624.59-0.65%11,786
Apr 24, 20254.604.654.584.654.621.09%5,476
Apr 23, 20254.624.704.524.604.578.24%18,014
Apr 22, 20254.254.474.254.254.223.89%2,217
Apr 21, 20254.114.224.004.094.07-4.19%3,381
Apr 17, 20254.284.374.164.274.243.64%1,953
Apr 16, 20254.184.284.054.124.09-7.10%4,549
Apr 15, 20254.624.624.404.444.41-8.18%22,088
Apr 14, 20254.554.834.514.834.804.09%6,289
Apr 11, 20254.534.714.504.644.617.16%15,477
Apr 10, 20254.444.564.194.334.300.23%50,814
Apr 9, 20254.344.344.064.324.294.35%30,787
Apr 8, 20254.404.404.044.144.11-33,503
Apr 7, 20254.184.614.114.144.11-17.20%36,976
Apr 4, 20254.745.534.685.004.97-3.66%13,496
Apr 3, 20255.205.285.195.195.16-13.21%26,637
Apr 2, 20255.956.035.955.985.940.50%6,344
Apr 1, 20255.975.995.915.955.91-1.73%9,780
Mar 31, 20256.016.066.016.066.021.59%11,564
Mar 28, 20256.016.055.895.965.92-4.03%11,295
Mar 27, 20256.106.286.106.216.17-0.32%6,934
Mar 26, 20256.096.236.096.236.192.21%1,515