AAC Technologies Holdings Inc. (AACAY)
OTCMKTS · Delayed Price · Currency is USD
4.870
-0.050 (-1.02%)
May 12, 2026, 3:58 PM EST
AACAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.92 | 4.92 | 4.87 | 4.88 | 4.88 | -0.85% | 6,907 |
| May 11, 2026 | 4.92 | 5.00 | 4.92 | 4.92 | 4.92 | -1.20% | 2,440 |
| May 8, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.63% | 10,574 |
| May 7, 2026 | 4.90 | 4.95 | 4.90 | 4.90 | 4.90 | 2.08% | 1,323 |
| May 6, 2026 | 5.03 | 5.03 | 4.80 | 4.80 | 4.80 | -4.00% | 1,363 |
| May 5, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 6.38% | 4,671 |
| May 4, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | 2.62% | 1,528 |
| Apr 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -5.37% | 509 |
| Apr 29, 2026 | 4.51 | 4.84 | 4.51 | 4.84 | 4.84 | 8.52% | 1,415 |
| Apr 28, 2026 | 4.54 | 4.57 | 4.46 | 4.46 | 4.46 | -8.04% | 6,786 |
| Apr 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.83% | 331 |
| Apr 24, 2026 | 4.87 | 4.87 | 4.81 | 4.81 | 4.81 | -1.64% | 1,195 |
| Apr 23, 2026 | 4.89 | 4.89 | 4.85 | 4.89 | 4.89 | 0.97% | 1,444 |
| Apr 22, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | 1.74% | 634 |
| Apr 21, 2026 | 4.74 | 4.81 | 4.74 | 4.76 | 4.76 | -4.32% | 12,618 |
| Apr 20, 2026 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 1.43% | 1,506 |
| Apr 17, 2026 | 4.81 | 4.91 | 4.81 | 4.91 | 4.91 | 4.36% | 2,031 |
| Apr 16, 2026 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 2.84% | 721 |
| Apr 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.33% | 394 |
| Apr 14, 2026 | 4.66 | 4.77 | 4.51 | 4.51 | 4.51 | -1.96% | 7,131 |
| Apr 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.81% | 839 |
| Apr 10, 2026 | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | 1.30% | 612 |
| Apr 9, 2026 | 4.45 | 4.77 | 4.45 | 4.46 | 4.46 | -3.25% | 5,026 |
| Apr 8, 2026 | 4.82 | 4.82 | 4.56 | 4.61 | 4.61 | 6.47% | 8,087 |
| Apr 7, 2026 | 4.18 | 4.33 | 4.16 | 4.33 | 4.33 | 4.09% | 12,095 |
| Apr 6, 2026 | 4.33 | 4.33 | 4.16 | 4.16 | 4.16 | -3.70% | 1,997 |
| Apr 2, 2026 | 4.33 | 4.36 | 4.28 | 4.32 | 4.32 | -1.93% | 2,552 |
| Apr 1, 2026 | 4.41 | 4.52 | 4.41 | 4.41 | 4.41 | 2.20% | 1,967 |
| Mar 31, 2026 | 4.14 | 4.31 | 4.10 | 4.31 | 4.31 | 1.53% | 12,620 |
| Mar 30, 2026 | 4.25 | 4.35 | 4.25 | 4.25 | 4.25 | -0.12% | 3,439 |
| Mar 27, 2026 | 4.25 | 4.33 | 4.25 | 4.25 | 4.25 | -1.16% | 6,978 |
| Mar 26, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -0.69% | 11,880 |
| Mar 25, 2026 | 4.33 | 4.44 | 4.33 | 4.33 | 4.33 | -2.57% | 1,490 |
| Mar 24, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 5.18% | 1,913 |
| Mar 23, 2026 | 4.17 | 4.29 | 4.06 | 4.23 | 4.23 | 8.19% | 16,361 |
| Mar 20, 2026 | 4.03 | 4.03 | 3.82 | 3.91 | 3.91 | -5.22% | 3,131 |
| Mar 19, 2026 | 4.16 | 4.22 | 4.12 | 4.12 | 4.12 | 0.98% | 993 |
| Mar 18, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -3.89% | 13,941 |
| Mar 17, 2026 | 4.25 | 4.25 | 4.16 | 4.25 | 4.25 | 1.07% | 4,902 |
| Mar 16, 2026 | 4.20 | 4.20 | 4.09 | 4.20 | 4.20 | 4.74% | 9,910 |
| Mar 13, 2026 | 4.14 | 4.27 | 4.01 | 4.01 | 4.01 | -1.23% | 1,819 |
| Mar 12, 2026 | 4.17 | 4.22 | 4.06 | 4.06 | 4.06 | -1.93% | 14,002 |
| Mar 11, 2026 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | -1.43% | 6,442 |
| Mar 10, 2026 | 4.14 | 4.31 | 4.14 | 4.20 | 4.20 | 2.74% | 80,035 |
| Mar 9, 2026 | 4.03 | 4.23 | 4.03 | 4.09 | 4.09 | -0.05% | 15,492 |
| Mar 6, 2026 | 4.06 | 4.36 | 4.06 | 4.09 | 4.09 | 2.76% | 14,109 |
| Mar 5, 2026 | 4.02 | 4.03 | 3.98 | 3.98 | 3.98 | -1.90% | 18,291 |
| Mar 4, 2026 | 4.17 | 4.31 | 4.06 | 4.06 | 4.06 | 0.67% | 7,879 |
| Mar 3, 2026 | 4.30 | 4.30 | 3.91 | 4.03 | 4.03 | -11.17% | 9,683 |
| Mar 2, 2026 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -3.59% | 1,926 |