AAC Technologies Holdings Inc. (AACAY)
OTCMKTS · Delayed Price · Currency is USD
5.49
-0.27 (-4.69%)
At close: Jun 26, 2026
AACAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.47 | 5.53 | 5.47 | 5.49 | 5.49 | -4.69% | 5,386 |
| Jun 25, 2026 | 5.85 | 5.96 | 5.70 | 5.76 | 5.76 | -1.47% | 12,670 |
| Jun 24, 2026 | 5.82 | 5.92 | 5.82 | 5.85 | 5.85 | 0.53% | 7,784 |
| Jun 23, 2026 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | -3.57% | 9,998 |
| Jun 22, 2026 | 6.24 | 6.24 | 6.00 | 6.03 | 6.03 | -2.58% | 4,867 |
| Jun 18, 2026 | 6.19 | 6.20 | 6.16 | 6.19 | 6.19 | 2.15% | 9,917 |
| Jun 17, 2026 | 6.16 | 6.19 | 6.06 | 6.06 | 6.06 | -0.48% | 5,785 |
| Jun 16, 2026 | 6.30 | 6.35 | 6.00 | 6.09 | 6.09 | 5.17% | 11,616 |
| Jun 15, 2026 | 5.79 | 5.80 | 5.66 | 5.79 | 5.79 | 6.04% | 5,335 |
| Jun 12, 2026 | 5.58 | 5.69 | 5.42 | 5.46 | 5.46 | -0.36% | 4,075 |
| Jun 11, 2026 | 5.36 | 5.48 | 5.35 | 5.48 | 5.48 | -1.79% | 52,522 |
| Jun 10, 2026 | 5.65 | 5.65 | 5.58 | 5.58 | 5.58 | -3.29% | 9,797 |
| Jun 9, 2026 | 5.85 | 5.85 | 5.67 | 5.77 | 5.77 | 0.86% | 9,778 |
| Jun 8, 2026 | 5.77 | 5.81 | 5.71 | 5.72 | 5.72 | 0.72% | 6,962 |
| Jun 5, 2026 | 5.89 | 5.89 | 5.64 | 5.68 | 5.68 | -5.93% | 21,766 |
| Jun 4, 2026 | 5.98 | 6.06 | 5.98 | 6.04 | 6.04 | -0.49% | 11,199 |
| Jun 3, 2026 | 6.08 | 6.09 | 6.07 | 6.07 | 6.07 | 0.46% | 8,122 |
| Jun 2, 2026 | 5.96 | 6.07 | 5.96 | 6.04 | 6.04 | 3.50% | 7,372 |
| Jun 1, 2026 | 5.90 | 5.90 | 5.81 | 5.84 | 5.84 | 0.76% | 8,871 |
| May 29, 2026 | 5.76 | 5.86 | 5.76 | 5.79 | 5.79 | 3.24% | 6,183 |
| May 28, 2026 | 5.82 | 5.82 | 5.57 | 5.61 | 5.61 | -0.71% | 3,455 |
| May 27, 2026 | 5.74 | 5.74 | 5.65 | 5.65 | 5.65 | 0.10% | 2,378 |
| May 26, 2026 | 5.52 | 5.68 | 5.52 | 5.68 | 5.64 | 4.80% | 6,161 |
| May 22, 2026 | 5.47 | 5.47 | 5.42 | 5.42 | 5.39 | 0.74% | 93,384 |
| May 21, 2026 | 5.41 | 5.51 | 5.38 | 5.38 | 5.35 | 1.41% | 609 |
| May 20, 2026 | 5.41 | 5.41 | 5.30 | 5.31 | 5.27 | -1.03% | 5,757 |
| May 19, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.33 | -0.74% | 3,620 |
| May 18, 2026 | 5.45 | 5.48 | 5.40 | 5.40 | 5.37 | -0.92% | 4,818 |
| May 15, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.42 | -5.46% | 895 |
| May 14, 2026 | 5.58 | 5.83 | 5.58 | 5.77 | 5.73 | 2.22% | 2,046 |
| May 13, 2026 | 5.37 | 5.64 | 5.37 | 5.64 | 5.60 | 15.62% | 49,260 |
| May 12, 2026 | 4.92 | 4.92 | 4.87 | 4.88 | 4.85 | -0.85% | 6,907 |
| May 11, 2026 | 4.92 | 5.00 | 4.92 | 4.92 | 4.89 | -1.20% | 2,440 |
| May 8, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.95 | 1.63% | 10,574 |
| May 7, 2026 | 4.90 | 4.95 | 4.90 | 4.90 | 4.87 | 2.08% | 1,323 |
| May 6, 2026 | 5.03 | 5.03 | 4.80 | 4.80 | 4.77 | -4.00% | 1,363 |
| May 5, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 4.97 | 6.38% | 4,671 |
| May 4, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.67 | 2.62% | 1,528 |
| Apr 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | -5.37% | 509 |
| Apr 29, 2026 | 4.51 | 4.84 | 4.51 | 4.84 | 4.81 | 8.52% | 1,415 |
| Apr 28, 2026 | 4.54 | 4.57 | 4.46 | 4.46 | 4.43 | -8.04% | 6,786 |
| Apr 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.82 | 0.83% | 331 |
| Apr 24, 2026 | 4.87 | 4.87 | 4.81 | 4.81 | 4.78 | -1.64% | 1,195 |
| Apr 23, 2026 | 4.89 | 4.89 | 4.85 | 4.89 | 4.86 | 0.98% | 1,444 |
| Apr 22, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.81 | 1.74% | 634 |
| Apr 21, 2026 | 4.74 | 4.81 | 4.74 | 4.76 | 4.73 | -4.32% | 12,618 |
| Apr 20, 2026 | 4.95 | 4.98 | 4.95 | 4.98 | 4.94 | 1.43% | 1,506 |
| Apr 17, 2026 | 4.81 | 4.91 | 4.81 | 4.91 | 4.87 | 4.36% | 2,031 |
| Apr 16, 2026 | 4.70 | 4.71 | 4.70 | 4.70 | 4.67 | 2.84% | 721 |
| Apr 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | 1.33% | 394 |