AAC Technologies Holdings Inc. (AACAY)
OTCMKTS · Delayed Price · Currency is USD
4.773
+0.133 (2.87%)
At close: Nov 9, 2026
AACAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.68 | 4.80 | 4.68 | 4.77 | 4.77 | 2.87% | 5,366 |
| Nov 6, 2026 | 4.70 | 4.71 | 4.64 | 4.64 | 4.64 | -0.32% | 8,127 |
| Nov 5, 2026 | 4.71 | 4.71 | 4.63 | 4.66 | 4.66 | -0.96% | 5,591 |
| Nov 4, 2026 | 4.70 | 4.71 | 4.66 | 4.70 | 4.70 | 4.92% | 7,708 |
| Nov 3, 2026 | 4.50 | 4.50 | 4.47 | 4.48 | 4.48 | -3.67% | 6,772 |
| Nov 2, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | 1.13% | 5,630 |
| Oct 30, 2026 | 4.64 | 4.64 | 4.57 | 4.60 | 4.60 | -3.45% | 694 |
| Oct 29, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | -2.81% | 3,298 |
| Oct 28, 2026 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | 9.31% | 15,356 |
| Oct 27, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | -0.06% | 2,428 |
| Oct 26, 2026 | 4.50 | 4.50 | 4.46 | 4.49 | 4.49 | -0.39% | 3,349 |
| Oct 23, 2026 | 4.49 | 4.50 | 4.48 | 4.50 | 4.50 | 2.33% | 4,285 |
| Oct 22, 2026 | 4.30 | 4.41 | 4.30 | 4.40 | 4.40 | -3.51% | 9,836 |
| Oct 21, 2026 | 4.51 | 4.56 | 4.50 | 4.56 | 4.56 | 0.31% | 6,745 |
| Oct 20, 2026 | 4.54 | 4.56 | 4.54 | 4.55 | 4.55 | 2.15% | 21,702 |
| Oct 19, 2026 | 4.41 | 4.47 | 4.41 | 4.45 | 4.45 | -0.11% | 12,411 |
| Oct 16, 2026 | 4.44 | 4.46 | 4.39 | 4.46 | 4.46 | 1.69% | 8,728 |
| Oct 15, 2026 | 4.42 | 4.50 | 4.38 | 4.38 | 4.38 | -3.93% | 9,384 |
| Oct 14, 2026 | 4.59 | 4.60 | 4.52 | 4.56 | 4.56 | -0.44% | 4,791 |
| Oct 13, 2026 | 4.84 | 4.84 | 4.49 | 4.58 | 4.58 | 1.78% | 46,753 |
| Oct 12, 2026 | 4.60 | 4.60 | 4.44 | 4.50 | 4.50 | -3.64% | 7,513 |
| Oct 9, 2026 | 4.58 | 4.69 | 4.58 | 4.67 | 4.67 | 0.21% | 8,332 |
| Oct 8, 2026 | 4.64 | 4.67 | 4.57 | 4.66 | 4.66 | -6.43% | 13,307 |
| Oct 7, 2026 | 4.88 | 5.00 | 4.88 | 4.98 | 4.98 | 0.30% | 8,134 |
| Oct 6, 2026 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 1.64% | 6,025 |
| Oct 5, 2026 | 4.92 | 4.93 | 4.89 | 4.89 | 4.89 | -2.30% | 2,979 |
| Oct 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.70% | 1,330 |
| Oct 1, 2026 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | -0.30% | 3,283 |
| Sep 30, 2026 | 5.07 | 5.22 | 4.98 | 4.98 | 4.98 | -0.82% | 2,947 |
| Sep 29, 2026 | 5.04 | 5.05 | 5.02 | 5.02 | 5.02 | 2.26% | 1,457 |
| Sep 28, 2026 | 4.94 | 4.94 | 4.91 | 4.91 | 4.91 | -1.41% | 8,689 |
| Sep 25, 2026 | 4.89 | 5.03 | 4.89 | 4.98 | 4.98 | -2.16% | 5,110 |
| Sep 24, 2026 | 4.99 | 5.09 | 4.99 | 5.09 | 5.09 | 2.52% | 4,117 |
| Sep 23, 2026 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | -2.07% | 13,208 |
| Sep 22, 2026 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.19% | 6,084 |
| Sep 21, 2026 | 5.00 | 5.13 | 5.00 | 5.08 | 5.08 | -0.59% | 7,450 |
| Sep 18, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | -0.20% | 4,346 |
| Sep 17, 2026 | 5.11 | 5.21 | 5.11 | 5.12 | 5.12 | -2.29% | 13,984 |
| Sep 16, 2026 | 5.25 | 5.27 | 5.13 | 5.24 | 5.24 | 2.35% | 5,220 |
| Sep 15, 2026 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | -1.96% | 5,728 |
| Sep 14, 2026 | 5.29 | 5.29 | 5.21 | 5.22 | 5.22 | -4.54% | 14,098 |
| Sep 11, 2026 | 5.34 | 5.47 | 5.30 | 5.47 | 5.47 | 5.62% | 8,586 |
| Sep 10, 2026 | 5.19 | 5.22 | 5.16 | 5.18 | 5.18 | -2.63% | 9,788 |
| Sep 9, 2026 | 5.42 | 5.42 | 5.10 | 5.32 | 5.32 | 1.72% | 220,024 |
| Sep 8, 2026 | 5.24 | 5.24 | 5.17 | 5.23 | 5.23 | -4.21% | 1,705 |
| 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 |