Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	38.31	38.72	37.94	38.23	38.23	-0.18%	9,143
Oct 10, 2025	38.60	39.16	37.81	38.30	38.30	-1.06%	13,450
Oct 9, 2025	39.09	39.54	38.00	38.71	38.71	-1.93%	21,775
Oct 8, 2025	39.50	39.65	38.97	39.47	39.47	0.56%	8,165
Oct 7, 2025	40.00	40.48	39.25	39.25	39.25	-1.88%	14,811
Oct 6, 2025	40.00	41.19	40.00	40.00	40.00	0.28%	8,841
Oct 3, 2025	40.89	41.26	39.89	39.89	39.89	-1.43%	9,359
Oct 2, 2025	41.20	41.29	40.31	40.47	40.31	-1.80%	9,671
Oct 1, 2025	41.02	41.21	40.10	41.21	41.05	0.07%	8,411
Sep 30, 2025	40.67	41.24	40.26	41.18	41.02	1.45%	8,997
Sep 29, 2025	41.13	41.57	40.32	40.59	40.43	-2.07%	9,593
Sep 26, 2025	41.71	41.71	40.80	41.45	41.28	0.05%	6,171
Sep 25, 2025	41.17	42.13	41.17	41.43	41.26	-0.50%	3,328
Sep 24, 2025	41.20	42.51	41.20	41.64	41.47	1.49%	3,968
Sep 23, 2025	42.34	42.65	40.91	41.03	40.87	-2.91%	12,514
Sep 22, 2025	43.08	43.16	42.20	42.26	42.09	-2.83%	15,031
Sep 19, 2025	42.45	43.70	41.19	43.49	43.32	1.47%	56,405
Sep 18, 2025	40.81	42.90	40.81	42.86	42.69	5.28%	15,560
Sep 17, 2025	41.29	42.02	40.71	40.71	40.55	-1.40%	15,076
Sep 16, 2025	40.59	41.29	40.44	41.29	41.13	1.42%	11,388
Sep 15, 2025	40.82	41.51	40.59	40.71	40.55	-0.78%	9,512
Sep 12, 2025	43.26	43.26	40.79	41.03	40.87	-6.13%	31,661
Sep 11, 2025	42.36	43.71	42.06	43.71	43.54	4.52%	10,143
Sep 10, 2025	42.85	42.85	41.70	41.82	41.65	-2.06%	11,224
Sep 9, 2025	44.08	44.36	42.70	42.70	42.53	-2.69%	15,517
Sep 8, 2025	43.77	44.99	43.77	43.88	43.71	-1.08%	6,600
Sep 5, 2025	44.80	45.25	44.01	44.36	44.18	-0.16%	11,507
Sep 4, 2025	42.09	44.43	42.09	44.43	44.25	4.91%	20,442
Sep 3, 2025	42.43	42.67	41.99	42.35	42.18	-0.31%	4,241
Sep 2, 2025	43.02	43.84	42.48	42.48	42.31	-1.26%	9,349
Aug 29, 2025	43.17	43.17	42.50	43.02	42.85	0.30%	3,240
Aug 28, 2025	41.41	43.44	40.51	42.89	42.72	4.56%	13,566
Aug 27, 2025	42.27	42.27	41.02	41.02	40.86	-0.61%	4,534
Aug 26, 2025	42.35	42.35	40.32	41.27	41.11	-1.01%	6,497
Aug 25, 2025	42.60	42.73	41.69	41.69	41.52	-3.47%	11,148
Aug 22, 2025	41.06	43.22	41.00	43.19	43.02	7.84%	12,344
Aug 21, 2025	39.65	40.92	39.64	40.05	39.89	0.33%	3,783
Aug 20, 2025	39.98	40.41	39.82	39.92	39.76	1.17%	6,808
Aug 19, 2025	40.45	40.45	38.76	39.46	39.30	-2.01%	9,570
Aug 18, 2025	41.49	41.65	40.27	40.27	40.11	-1.59%	4,886
Aug 15, 2025	43.68	43.68	40.18	40.92	40.76	-4.86%	22,431
Aug 14, 2025	44.00	44.00	42.79	43.01	42.84	-3.52%	6,956
Aug 13, 2025	43.40	44.64	43.23	44.58	44.40	2.72%	7,931
Aug 12, 2025	41.95	43.49	41.95	43.40	43.23	3.93%	9,497
Aug 11, 2025	41.61	42.13	41.51	41.76	41.59	2.08%	5,411
Aug 8, 2025	41.42	42.08	40.91	40.91	40.75	0.61%	3,844
Aug 7, 2025	41.40	42.20	40.26	40.66	40.50	-2.00%	13,244
Aug 6, 2025	41.20	42.06	41.20	41.49	41.32	-0.12%	5,658
Aug 5, 2025	40.76	41.95	40.52	41.54	41.37	0.85%	8,037
Aug 4, 2025	40.00	41.26	40.00	41.19	41.03	2.64%	5,358