Acme Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	29.00	29.55	26.50	27.70	27.70	-5.14%	1,616,580
Jul 28, 2026	31.10	31.15	29.20	29.20	29.20	-7.89%	1,174,911
Jul 27, 2026	31.50	31.95	30.55	31.70	31.70	1.44%	1,143,047
Jul 24, 2026	33.00	33.05	31.00	31.25	31.25	-7.27%	972,573
Jul 23, 2026	35.05	35.30	33.40	33.70	33.70	-2.32%	922,574
Jul 22, 2026	35.25	36.05	34.25	34.50	34.50	0.58%	1,344,928
Jul 21, 2026	37.00	37.00	33.40	34.30	34.30	1.48%	1,613,972
Jul 20, 2026	35.55	35.60	32.25	33.80	33.80	-4.92%	2,004,043
Jul 17, 2026	38.10	38.15	35.55	35.55	35.55	-9.89%	2,247,616
Jul 16, 2026	40.10	40.45	39.20	39.45	39.45	-1.62%	1,133,673
Jul 15, 2026	40.90	41.60	39.40	40.10	40.10	-1.72%	2,659,731
Jul 14, 2026	41.10	42.05	39.10	40.80	40.80	-2.39%	2,420,354
Jul 13, 2026	43.20	44.40	41.20	41.80	41.80	-3.24%	2,045,702
Jul 9, 2026	44.20	45.70	42.80	43.20	43.20	-3.89%	1,914,536
Jul 8, 2026	43.25	45.95	42.60	44.95	44.95	3.93%	2,449,393
Jul 7, 2026	47.05	47.80	42.55	43.25	43.25	-8.08%	3,557,404
Jul 6, 2026	48.40	49.40	47.00	47.05	47.05	-2.59%	2,935,648
Jul 3, 2026	47.30	49.55	46.60	48.30	48.30	0.62%	3,251,626
Jul 2, 2026	48.50	49.65	46.30	48.00	48.00	-5.51%	6,820,222
Jul 1, 2026	53.50	55.00	50.60	50.80	50.80	1.60%	8,319,023
Jun 30, 2026	49.00	50.00	47.25	50.00	50.00	9.89%	2,665,450
Jun 29, 2026	47.80	48.05	44.70	45.50	45.50	-3.70%	2,080,131
Jun 26, 2026	49.00	49.85	47.20	47.25	47.25	-4.06%	2,395,455
Jun 25, 2026	50.00	50.00	48.10	49.25	49.25	0.51%	1,574,213
Jun 24, 2026	46.50	49.50	44.90	49.00	49.00	-	3,307,610
Jun 23, 2026	54.00	54.00	49.00	49.00	49.00	-9.93%	5,731,178
Jun 22, 2026	54.20	57.20	52.70	54.40	54.40	1.87%	6,232,427
Jun 18, 2026	51.90	54.60	48.70	53.40	53.40	7.55%	5,986,997
Jun 17, 2026	48.50	51.00	48.30	49.65	49.65	-1.29%	2,573,644
Jun 16, 2026	48.80	52.00	47.15	50.30	50.30	3.07%	6,006,892
Jun 15, 2026	45.85	48.80	45.50	48.80	48.80	9.91%	6,936,101
Jun 12, 2026	44.15	46.20	43.05	44.40	44.40	2.07%	2,926,664
Jun 11, 2026	45.10	45.20	40.60	43.50	43.50	-2.25%	4,889,434
Jun 10, 2026	43.90	45.95	43.15	44.50	44.50	6.46%	7,966,506
Jun 9, 2026	38.00	41.80	37.15	41.80	41.80	10.00%	3,617,243
Jun 8, 2026	36.70	38.00	36.70	38.00	38.00	-6.75%	1,998,206
Jun 5, 2026	40.70	41.80	38.40	40.75	40.75	0.62%	2,012,894
Jun 4, 2026	39.00	40.80	38.75	40.50	40.50	3.85%	1,503,582
Jun 3, 2026	38.90	40.30	38.55	39.00	39.00	0.65%	1,483,672
Jun 2, 2026	40.20	40.20	37.50	38.75	38.75	-2.15%	2,079,752
Jun 1, 2026	40.45	40.55	39.40	39.60	39.60	-2.10%	1,734,208
May 29, 2026	41.00	41.60	40.00	40.45	40.45	1.13%	1,575,573
May 28, 2026	41.20	42.30	39.70	40.00	40.00	-2.44%	2,736,853
May 27, 2026	40.80	43.20	40.20	41.00	41.00	-1.20%	2,781,783
May 26, 2026	43.50	43.50	39.20	41.50	41.50	-4.60%	5,326,620
May 25, 2026	40.30	43.50	37.60	43.50	43.50	9.99%	7,493,945
May 22, 2026	37.55	41.00	37.55	39.55	39.55	5.89%	4,479,885
May 21, 2026	36.50	38.70	36.00	37.35	37.35	6.11%	5,007,932
May 20, 2026	32.50	35.20	31.65	35.20	35.20	10.00%	3,739,116
May 19, 2026	33.60	33.65	32.00	32.00	32.00	-4.76%	1,034,199