AAC Technologies Holdings Inc. (AACAY)
OTCMKTS · Delayed Price · Currency is USD
5.46
+0.07 (1.30%)
Sep 4, 2026, 3:45 PM EST
AACAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | 1.30% | 7,002 |
| Sep 3, 2026 | 5.33 | 5.60 | 5.33 | 5.39 | 5.39 | -1.91% | 26,604 |
| Sep 2, 2026 | 5.50 | 5.51 | 5.49 | 5.50 | 5.50 | -0.99% | 12,781 |
| Sep 1, 2026 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -2.12% | 5,721 |
| Aug 31, 2026 | 5.50 | 5.71 | 5.50 | 5.67 | 5.67 | 5.20% | 4,649 |
| Aug 28, 2026 | 5.29 | 5.39 | 5.26 | 5.39 | 5.39 | 2.34% | 2,414 |
| Aug 27, 2026 | 5.25 | 5.39 | 5.20 | 5.27 | 5.27 | -0.82% | 3,000 |
| Aug 26, 2026 | 5.13 | 5.31 | 5.13 | 5.31 | 5.31 | 4.94% | 3,190 |
| Aug 25, 2026 | 4.88 | 5.06 | 4.88 | 5.06 | 5.06 | 1.81% | 2,233 |
| Aug 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.78% | 422 |
| Aug 21, 2026 | 5.06 | 5.16 | 5.04 | 5.06 | 5.06 | 0.40% | 9,156 |
| Aug 20, 2026 | 4.80 | 5.15 | 4.80 | 5.04 | 5.04 | -4.55% | 20,354 |
| Aug 19, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -2.76% | 2,684 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.41 | 5.43 | 5.43 | -0.55% | 20,874 |
| Aug 17, 2026 | 5.56 | 5.56 | 5.46 | 5.46 | 5.46 | - | 3,883 |
| Aug 14, 2026 | 5.43 | 5.46 | 5.43 | 5.46 | 5.46 | 2.63% | 3,724 |
| Aug 13, 2026 | 5.12 | 5.32 | 5.12 | 5.32 | 5.32 | -2.03% | 3,816 |
| Aug 12, 2026 | 5.52 | 5.52 | 5.43 | 5.43 | 5.43 | 0.17% | 1,997 |
| Aug 11, 2026 | 5.44 | 5.64 | 5.42 | 5.42 | 5.42 | 2.67% | 2,326 |
| Aug 10, 2026 | 5.29 | 5.30 | 5.26 | 5.28 | 5.28 | -0.38% | 33,656 |
| Aug 7, 2026 | 5.06 | 5.41 | 5.06 | 5.30 | 5.30 | 2.51% | 357,989 |
| Aug 6, 2026 | 5.16 | 5.22 | 5.16 | 5.17 | 5.17 | -1.52% | 19,938 |
| Aug 5, 2026 | 5.25 | 5.30 | 5.24 | 5.25 | 5.25 | 0.38% | 4,883 |
| Aug 4, 2026 | 5.20 | 5.23 | 5.19 | 5.23 | 5.23 | 2.55% | 17,055 |
| Aug 3, 2026 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 5.15% | 9,878 |
| Jul 31, 2026 | 4.86 | 4.87 | 4.82 | 4.85 | 4.85 | 1.04% | 19,135 |
| Jul 30, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -2.44% | 9,209 |
| Jul 29, 2026 | 4.94 | 4.97 | 4.85 | 4.92 | 4.92 | 0.20% | 23,819 |
| Jul 28, 2026 | 4.87 | 4.93 | 4.84 | 4.91 | 4.91 | 0.92% | 4,436 |
| Jul 27, 2026 | 4.85 | 4.88 | 4.85 | 4.87 | 4.87 | 0.31% | 7,696 |
| Jul 24, 2026 | 4.87 | 4.91 | 4.85 | 4.85 | 4.85 | -1.62% | 6,873 |
| Jul 23, 2026 | 5.03 | 5.03 | 4.90 | 4.93 | 4.93 | -1.30% | 4,671 |
| Jul 22, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.30% | 3,477 |
| Jul 21, 2026 | 4.97 | 4.99 | 4.96 | 4.98 | 4.98 | 1.43% | 8,240 |
| Jul 20, 2026 | 4.94 | 4.95 | 4.91 | 4.91 | 4.91 | 0.61% | 4,732 |
| Jul 17, 2026 | 4.91 | 4.94 | 4.88 | 4.88 | 4.88 | -7.05% | 17,458 |
| Jul 16, 2026 | 5.07 | 5.25 | 5.07 | 5.25 | 5.25 | 5.85% | 813 |
| Jul 15, 2026 | 4.84 | 4.96 | 4.81 | 4.96 | 4.96 | 2.69% | 10,101 |
| Jul 14, 2026 | 5.00 | 5.00 | 4.83 | 4.83 | 4.83 | 0.21% | 12,524 |
| Jul 13, 2026 | 4.91 | 4.91 | 4.82 | 4.82 | 4.82 | -3.06% | 2,777 |
| Jul 10, 2026 | 4.92 | 4.97 | 4.85 | 4.97 | 4.97 | 0.44% | 4,417 |
| Jul 9, 2026 | 4.99 | 4.99 | 4.85 | 4.95 | 4.95 | 1.02% | 25,168 |
| Jul 8, 2026 | 4.91 | 4.91 | 4.88 | 4.90 | 4.90 | 0.82% | 15,657 |
| Jul 7, 2026 | 4.98 | 4.98 | 4.84 | 4.86 | 4.86 | -3.57% | 8,666 |
| Jul 6, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.18% | 1,413 |
| Jul 2, 2026 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | -6.76% | 19,301 |
| Jul 1, 2026 | 5.31 | 5.54 | 5.31 | 5.47 | 5.47 | 0.74% | 18,427 |
| Jun 30, 2026 | 5.52 | 5.52 | 5.38 | 5.43 | 5.43 | 0.18% | 7,223 |
| Jun 29, 2026 | 5.59 | 5.59 | 5.31 | 5.42 | 5.42 | -1.28% | 17,036 |
| Jun 26, 2026 | 5.47 | 5.53 | 5.47 | 5.49 | 5.49 | -4.69% | 5,386 |