Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	40.19	41.67	40.19	41.45	41.45	3.42%	28,470
Jun 27, 2025	40.27	41.03	38.87	40.08	40.08	-1.33%	408,440
Jun 26, 2025	40.04	40.97	39.35	40.62	40.62	2.73%	21,800
Jun 25, 2025	39.73	39.73	38.96	39.54	39.54	-0.98%	11,166
Jun 24, 2025	38.94	39.93	38.70	39.93	39.93	3.05%	10,440
Jun 23, 2025	39.19	39.27	38.59	38.75	38.75	-0.92%	29,825
Jun 20, 2025	38.40	39.35	38.19	39.11	39.11	1.58%	39,028
Jun 18, 2025	37.22	38.78	37.13	38.50	38.50	3.52%	17,677
Jun 17, 2025	37.31	38.16	37.19	37.19	37.19	-0.59%	18,378
Jun 16, 2025	38.16	38.17	37.21	37.41	37.41	-0.24%	11,489
Jun 13, 2025	38.60	39.10	37.50	37.50	37.50	-2.95%	7,920
Jun 12, 2025	39.72	39.72	38.64	38.64	38.64	-2.40%	8,690
Jun 11, 2025	39.32	39.73	39.13	39.59	39.59	1.90%	11,374
Jun 10, 2025	39.52	39.82	38.85	38.85	38.85	-0.36%	11,762
Jun 9, 2025	39.79	39.79	38.99	38.99	38.99	-1.74%	14,807
Jun 6, 2025	39.50	40.50	39.27	39.68	39.68	-	14,145
Jun 5, 2025	39.54	39.68	39.26	39.68	39.68	0.61%	7,949
Jun 4, 2025	39.55	39.61	39.09	39.44	39.44	-0.20%	10,008
Jun 3, 2025	40.13	40.28	39.52	39.52	39.52	-0.65%	11,420
Jun 2, 2025	39.80	40.00	39.13	39.78	39.78	-0.05%	12,530
May 30, 2025	40.34	40.34	39.51	39.80	39.80	-1.53%	8,507
May 29, 2025	39.96	40.43	39.03	40.42	40.42	2.51%	10,898
May 28, 2025	39.84	39.94	39.15	39.43	39.43	0.23%	14,961
May 27, 2025	39.38	39.97	39.05	39.34	39.34	1.16%	8,387
May 23, 2025	38.74	38.89	38.16	38.89	38.89	0.70%	7,549
May 22, 2025	38.72	39.02	38.23	38.62	38.62	-1.35%	9,341
May 21, 2025	39.58	39.78	38.74	39.15	39.15	-0.43%	7,357
May 20, 2025	39.60	40.02	39.32	39.32	39.32	-2.21%	8,546
May 19, 2025	39.01	40.48	39.01	40.21	40.21	1.00%	9,960
May 16, 2025	39.26	40.21	39.26	39.81	39.81	0.84%	23,897
May 15, 2025	39.25	40.19	39.25	39.48	39.48	-0.95%	14,531
May 14, 2025	38.58	39.86	38.19	39.86	39.86	2.26%	21,281
May 13, 2025	38.86	39.24	38.55	38.98	38.98	2.50%	12,323
May 12, 2025	39.23	39.29	38.00	38.03	38.03	0.42%	20,687
May 9, 2025	37.51	38.03	37.28	37.87	37.87	-1.15%	9,329
May 8, 2025	39.20	39.20	37.23	38.31	38.31	0.21%	14,395
May 7, 2025	37.81	38.50	37.81	38.23	38.23	-0.23%	12,340
May 6, 2025	37.20	38.32	36.85	38.32	38.32	1.54%	9,523
May 5, 2025	37.62	38.35	37.50	37.74	37.74	-1.56%	12,179
May 2, 2025	38.84	39.00	38.18	38.34	38.34	1.03%	14,879
May 1, 2025	38.78	39.36	37.59	37.95	37.95	-1.48%	11,382
Apr 30, 2025	39.01	39.15	37.98	38.52	38.52	-3.43%	17,572
Apr 29, 2025	40.60	40.60	39.64	39.89	39.89	-1.16%	10,441
Apr 28, 2025	41.63	41.88	40.29	40.36	40.36	-2.86%	13,558
Apr 25, 2025	42.01	42.01	41.48	41.55	41.55	-1.59%	8,215
Apr 24, 2025	42.33	43.24	42.01	42.22	42.22	-0.42%	19,500
Apr 23, 2025	40.89	43.27	40.88	42.40	42.40	3.69%	31,003
Apr 22, 2025	41.28	42.32	39.61	40.89	40.89	-0.22%	35,253
Apr 21, 2025	41.00	41.58	39.90	40.98	40.98	-0.97%	20,637
Apr 17, 2025	39.25	42.10	37.00	41.38	41.38	3.24%	49,870