Acme Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	33.00	33.80	32.00	33.60	33.60	-1.18%	1,169,157
May 15, 2026	36.00	37.00	33.60	34.00	34.00	-4.49%	3,289,040
May 14, 2026	33.20	36.70	33.20	35.60	35.60	5.33%	3,631,871
May 13, 2026	33.15	35.20	32.00	33.80	33.80	-0.59%	1,972,956
May 12, 2026	35.00	35.40	32.60	34.00	34.00	0.44%	3,662,311
May 11, 2026	32.50	33.85	30.50	33.85	33.85	9.90%	3,490,862
May 8, 2026	32.15	32.70	30.50	30.80	30.80	-6.24%	1,588,532
May 7, 2026	30.35	33.75	30.30	32.85	32.85	6.83%	2,597,435
May 6, 2026	32.95	33.15	29.80	30.75	30.75	-6.68%	3,160,725
May 5, 2026	31.35	34.40	31.35	32.95	32.95	5.10%	5,963,718
May 4, 2026	28.70	31.35	28.40	31.35	31.35	10.00%	2,805,518
Apr 30, 2026	27.80	29.40	27.45	28.50	28.50	3.83%	952,524
Apr 29, 2026	27.50	28.30	26.55	27.45	27.45	1.67%	390,195
Apr 28, 2026	27.50	27.50	26.50	27.00	27.00	-0.18%	310,172
Apr 27, 2026	26.95	27.10	25.85	27.05	27.05	2.46%	522,655
Apr 24, 2026	27.45	27.45	25.70	26.40	26.40	-0.75%	537,095
Apr 23, 2026	28.90	28.90	26.15	26.60	26.60	-6.50%	978,061
Apr 22, 2026	28.20	29.75	28.20	28.45	28.45	1.07%	1,123,364
Apr 21, 2026	28.50	28.50	27.60	28.15	28.15	-1.23%	975,101
Apr 20, 2026	29.00	31.00	28.30	28.50	28.50	-2.90%	1,760,052
Apr 17, 2026	28.00	30.20	27.40	29.35	29.35	6.53%	3,373,434
Apr 16, 2026	25.50	27.55	25.50	27.55	27.55	9.98%	1,683,312
Apr 15, 2026	25.40	25.75	25.05	25.05	25.05	-0.99%	286,559
Apr 14, 2026	25.15	25.70	25.00	25.30	25.30	1.20%	444,784
Apr 13, 2026	23.80	25.30	23.75	25.00	25.00	5.26%	402,015
Apr 10, 2026	24.20	24.50	23.55	23.75	23.75	0.85%	365,685
Apr 9, 2026	23.65	23.80	23.20	23.55	23.55	-0.42%	158,766
Apr 8, 2026	23.40	23.65	23.30	23.65	23.65	2.60%	261,347
Apr 7, 2026	23.70	23.70	22.80	23.05	23.05	-1.28%	206,454
Apr 2, 2026	23.50	24.05	23.20	23.35	23.35	-1.48%	120,496
Apr 1, 2026	23.65	23.90	23.20	23.70	23.70	3.49%	131,436
Mar 31, 2026	23.40	23.90	22.40	22.90	22.90	-5.18%	381,512
Mar 30, 2026	24.20	24.65	23.60	24.15	24.15	-2.42%	252,659
Mar 27, 2026	24.50	25.00	24.25	24.75	24.75	-1.39%	125,962
Mar 26, 2026	25.00	25.80	25.00	25.10	25.10	0.60%	197,802
Mar 25, 2026	24.70	25.00	24.60	24.95	24.95	2.25%	140,243
Mar 24, 2026	25.50	25.50	24.00	24.40	24.40	-0.81%	210,957
Mar 23, 2026	24.65	25.45	23.65	24.60	24.60	-2.19%	279,152
Mar 20, 2026	25.60	25.95	25.10	25.15	25.15	-1.76%	335,362
Mar 19, 2026	25.85	26.30	25.50	25.60	25.60	-1.16%	383,721
Mar 18, 2026	25.60	26.15	25.35	25.90	25.90	1.77%	314,373