Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.98	43.98	43.98	42.50	-	-2.72%	760
Feb 19, 2026	43.72	44.23	42.98	43.69	43.69	-0.41%	16,446
Feb 18, 2026	44.16	45.00	43.62	43.87	43.87	-1.02%	9,066
Feb 17, 2026	43.61	45.00	43.61	44.32	44.32	0.20%	11,948
Feb 13, 2026	43.31	44.74	43.31	44.23	44.23	0.20%	4,496
Feb 12, 2026	44.28	44.28	43.47	44.14	44.14	0.80%	5,882
Feb 11, 2026	43.86	44.05	43.26	43.79	43.79	-0.48%	6,387
Feb 10, 2026	43.82	44.33	43.35	44.00	44.00	-0.43%	9,556
Feb 9, 2026	44.10	45.06	44.00	44.19	44.19	-0.94%	3,550
Feb 6, 2026	43.11	45.20	43.11	44.61	44.61	1.34%	9,590
Feb 5, 2026	42.95	44.32	42.95	44.02	44.02	0.05%	8,653
Feb 4, 2026	43.51	44.32	42.65	44.00	44.00	1.85%	13,352
Feb 3, 2026	42.94	43.67	42.79	43.20	43.20	-0.58%	2,533
Feb 2, 2026	42.66	43.57	42.28	43.45	43.45	3.97%	10,637
Jan 30, 2026	40.90	42.01	40.90	41.79	41.79	0.80%	5,351
Jan 29, 2026	41.60	41.60	40.59	41.46	41.46	0.75%	3,713
Jan 28, 2026	41.13	41.20	40.75	41.15	41.15	-0.84%	9,898
Jan 27, 2026	42.00	42.70	40.25	41.50	41.50	-1.24%	32,214
Jan 26, 2026	43.97	43.97	42.01	42.02	42.02	-0.59%	7,089
Jan 23, 2026	42.50	44.65	42.27	42.27	42.27	-4.56%	13,373
Jan 22, 2026	43.61	44.29	43.14	44.29	44.29	0.84%	10,122
Jan 21, 2026	42.39	44.00	42.39	43.92	43.92	2.71%	5,718
Jan 20, 2026	43.04	43.12	42.76	42.76	42.76	-2.13%	4,384
Jan 16, 2026	42.56	44.26	42.56	43.69	43.69	-0.52%	12,737
Jan 15, 2026	43.36	43.92	43.34	43.92	43.92	1.43%	3,865
Jan 14, 2026	42.78	43.30	42.67	43.30	43.30	0.44%	2,894
Jan 13, 2026	42.97	43.61	42.50	43.11	43.11	0.26%	7,219
Jan 12, 2026	42.86	43.94	42.63	43.00	43.00	1.39%	12,002
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