Acme Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.30	25.90	25.20	25.80	25.80	0.98%	172,568
Mar 5, 2026	25.35	26.10	25.25	25.55	25.55	2.20%	353,960
Mar 4, 2026	25.70	26.15	24.95	25.00	25.00	-7.06%	530,110
Mar 3, 2026	27.60	28.15	26.70	26.90	26.90	-2.71%	285,552
Mar 2, 2026	27.35	27.85	26.90	27.65	27.65	-1.43%	236,967
Feb 26, 2026	27.95	28.20	27.50	28.05	28.05	1.45%	350,952
Feb 25, 2026	27.90	28.10	27.35	27.65	27.65	-	419,445
Feb 24, 2026	27.70	28.00	27.35	27.65	27.65	-0.18%	367,876
Feb 23, 2026	26.20	27.75	26.20	27.70	27.70	5.73%	350,998
Feb 11, 2026	26.85	26.85	26.10	26.20	26.20	-2.06%	421,606
Feb 10, 2026	26.70	27.20	26.65	26.75	26.75	-0.37%	225,863
Feb 9, 2026	27.25	27.35	26.60	26.85	26.85	2.09%	318,875
Feb 6, 2026	27.00	27.00	25.55	26.30	26.30	-3.13%	446,508
Feb 5, 2026	27.05	27.40	27.05	27.15	27.15	-0.73%	204,236
Feb 4, 2026	27.10	27.75	26.70	27.35	27.35	0.92%	336,318
Feb 3, 2026	26.55	27.35	26.10	27.10	27.10	3.24%	458,758
Feb 2, 2026	27.00	27.65	26.00	26.25	26.25	-6.08%	799,940
Jan 30, 2026	28.80	28.80	27.65	27.95	27.95	-2.95%	730,366
Jan 29, 2026	29.90	29.90	28.80	28.80	28.80	-3.36%	748,880
Jan 28, 2026	30.90	31.00	29.70	29.80	29.80	-3.09%	739,780
Jan 27, 2026	32.00	32.00	30.30	30.75	30.75	-3.91%	815,490
Jan 26, 2026	31.55	32.10	31.10	32.00	32.00	1.75%	562,124
Jan 23, 2026	32.60	32.60	30.90	31.45	31.45	-2.18%	1,376,924
Jan 22, 2026	33.15	33.90	32.10	32.15	32.15	-1.68%	1,330,097
Jan 21, 2026	32.50	34.80	32.50	32.70	32.70	-2.53%	1,916,546
Jan 20, 2026	32.10	34.45	31.20	33.55	33.55	4.52%	2,055,907
Jan 19, 2026	31.05	32.50	31.05	32.10	32.10	6.47%	1,599,880
Jan 16, 2026	30.30	30.80	29.45	30.15	30.15	-0.50%	1,052,115
Jan 15, 2026	30.30	30.45	29.30	30.30	30.30	-	936,474
Jan 14, 2026	29.05	30.90	29.05	30.30	30.30	4.66%	1,761,827
Jan 13, 2026	29.85	29.85	28.50	28.95	28.95	-2.53%	802,930
Jan 12, 2026	29.15	30.25	29.15	29.70	29.70	2.06%	1,078,444
Jan 9, 2026	29.45	30.45	28.35	29.10	29.10	1.39%	814,308
Jan 8, 2026	29.40	30.00	28.35	28.70	28.70	-1.54%	858,026
Jan 7, 2026	28.75	29.50	28.50	29.15	29.15	1.39%	713,400
Jan 6, 2026	29.00	29.30	28.25	28.75	28.75	-1.03%	643,366
Jan 5, 2026	29.70	29.75	28.65	29.05	29.05	-1.02%	676,579
Jan 2, 2026	28.90	29.50	28.55	29.35	29.35	3.35%	792,589
Dec 31, 2025	28.80	29.00	28.40	28.40	28.40	-0.70%	475,837
Dec 30, 2025	29.60	29.60	28.35	28.60	28.60	-3.54%	783,099
Dec 29, 2025	28.80	30.30	28.50	29.65	29.65	2.95%	1,644,780
Dec 26, 2025	28.40	29.00	28.25	28.80	28.80	1.59%	448,301
Dec 24, 2025	28.40	28.70	28.20	28.35	28.35	-0.18%	224,690
Dec 23, 2025	27.95	28.65	27.95	28.40	28.40	1.97%	386,725
Dec 22, 2025	27.45	28.05	27.40	27.85	27.85	1.46%	238,521
Dec 19, 2025	27.80	27.85	27.20	27.45	27.45	-0.36%	295,034
Dec 18, 2025	28.50	28.50	27.55	27.55	27.55	-2.13%	203,171
Dec 17, 2025	27.90	29.00	27.80	28.15	28.15	2.18%	472,645
Dec 16, 2025	28.25	28.25	27.20	27.55	27.55	-0.72%	258,692
Dec 15, 2025	27.60	28.00	27.60	27.75	27.75	-1.42%	179,305