Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	42.08	43.21	42.05	42.41	42.41	0.26%	5,479
Jan 8, 2026	42.00	43.13	41.95	42.30	42.30	1.44%	5,633
Jan 7, 2026	40.15	42.26	40.15	41.70	41.70	4.15%	15,748
Jan 6, 2026	40.22	40.30	39.63	40.04	40.04	-0.52%	15,700
Jan 5, 2026	38.83	41.00	38.83	40.25	40.09	0.10%	7,302
Jan 2, 2026	40.15	40.48	39.98	40.21	40.05	-0.25%	6,653
Dec 31, 2025	39.83	40.32	39.83	40.31	40.15	-0.15%	3,647
Dec 30, 2025	40.00	40.37	39.18	40.37	40.21	-0.59%	6,744
Dec 29, 2025	41.48	41.48	40.05	40.61	40.45	0.07%	6,816
Dec 26, 2025	41.23	41.74	40.58	40.58	40.42	-1.22%	3,998
Dec 24, 2025	41.65	41.65	40.78	41.08	40.92	-1.25%	3,439
Dec 23, 2025	40.80	42.33	40.80	41.60	41.43	0.10%	5,310
Dec 22, 2025	41.61	42.06	41.15	41.56	41.39	-1.91%	7,379
Dec 19, 2025	42.19	42.62	41.28	42.37	42.20	0.45%	25,060
Dec 18, 2025	41.99	42.65	41.56	42.18	42.01	-0.50%	5,784
Dec 17, 2025	41.84	42.74	41.27	42.39	42.22	1.31%	5,070
Dec 16, 2025	40.39	42.33	40.38	41.84	41.67	2.55%	7,732
Dec 15, 2025	40.15	41.13	39.92	40.80	40.64	0.84%	9,874
Dec 12, 2025	38.99	40.68	38.59	40.46	40.30	4.09%	15,098
Dec 11, 2025	37.28	38.87	37.28	38.87	38.72	4.91%	11,760
Dec 10, 2025	37.06	37.41	35.61	37.05	36.90	3.81%	13,186
Dec 9, 2025	37.03	37.03	35.69	35.69	35.55	-0.08%	10,898
Dec 8, 2025	37.10	37.10	35.72	35.72	35.58	-3.64%	4,450
Dec 5, 2025	36.51	38.09	36.51	37.07	36.92	-0.46%	5,228
Dec 4, 2025	37.73	37.73	37.21	37.24	37.09	-2.41%	3,089
Dec 3, 2025	38.06	38.16	37.80	38.16	38.01	1.30%	5,967
Dec 2, 2025	37.02	37.78	37.02	37.67	37.52	3.06%	7,456
Dec 1, 2025	36.25	37.02	36.24	36.55	36.40	-1.22%	4,379
Nov 28, 2025	36.50	37.56	36.50	37.00	36.85	-0.13%	8,508
Nov 26, 2025	37.13	37.40	36.63	37.05	36.90	-0.19%	5,485
Nov 25, 2025	36.60	37.12	36.31	37.12	36.97	1.42%	6,755
Nov 24, 2025	36.34	36.71	36.34	36.60	36.45	-0.76%	6,392
Nov 21, 2025	35.77	36.94	35.77	36.88	36.73	3.89%	8,646
Nov 20, 2025	36.56	36.56	35.50	35.50	35.36	-0.59%	10,363
Nov 19, 2025	36.05	36.05	35.70	35.71	35.57	0.14%	6,581
Nov 18, 2025	36.00	36.51	35.59	35.66	35.52	-0.78%	13,388
Nov 17, 2025	36.50	37.34	35.90	35.94	35.80	-2.52%	8,306
Nov 14, 2025	37.37	37.37	36.59	36.87	36.72	-0.75%	16,123
Nov 13, 2025	37.05	37.44	36.75	37.15	37.00	1.64%	25,672
Nov 12, 2025	37.46	37.46	36.55	36.55	36.40	-0.98%	14,630
Nov 11, 2025	36.86	38.13	36.86	36.91	36.76	0.11%	11,798
Nov 10, 2025	36.54	37.17	36.54	36.87	36.72	0.08%	6,835
Nov 7, 2025	37.00	37.53	36.47	36.84	36.69	-1.37%	11,909
Nov 6, 2025	37.26	37.59	37.00	37.35	37.20	-1.81%	8,090
Nov 5, 2025	37.50	38.04	37.26	38.04	37.89	0.96%	5,279
Nov 4, 2025	38.09	38.09	37.38	37.68	37.53	-0.66%	7,188
Nov 3, 2025	38.19	38.19	37.50	37.93	37.78	-0.21%	5,945
Oct 31, 2025	38.62	38.65	38.00	38.01	37.86	-0.81%	6,357
Oct 30, 2025	39.48	39.48	38.32	38.32	38.17	-0.18%	8,645
Oct 29, 2025	38.50	39.48	37.94	38.39	38.24	-0.49%	21,505