Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.28	42.78	42.08	42.08	42.08	-1.17%	11,934
Jun 1, 2026	41.78	42.97	41.78	42.58	42.58	0.90%	11,274
May 29, 2026	42.50	42.50	42.05	42.20	42.20	-0.52%	13,329
May 28, 2026	41.36	42.58	41.36	42.42	42.42	2.00%	22,048
May 27, 2026	42.04	42.93	41.52	41.59	41.59	-1.12%	11,000
May 26, 2026	42.43	42.68	40.99	42.06	42.06	-0.24%	39,050
May 22, 2026	43.22	43.22	41.77	42.16	42.16	-2.43%	25,259
May 21, 2026	41.98	43.54	41.98	43.21	43.21	1.93%	35,844
May 20, 2026	42.33	42.68	41.85	42.39	42.39	0.71%	14,532
May 19, 2026	41.67	42.29	39.84	42.09	42.09	1.18%	33,035
May 18, 2026	42.83	42.83	41.06	41.60	41.60	2.16%	22,805
May 15, 2026	41.19	41.58	40.51	40.72	40.72	-2.33%	39,006
May 14, 2026	41.80	42.09	40.91	41.69	41.69	2.86%	19,019
May 13, 2026	40.90	41.95	39.31	40.53	40.53	-1.39%	66,592
May 12, 2026	42.03	42.03	40.95	41.10	41.10	-1.20%	7,595
May 11, 2026	41.61	41.99	41.20	41.60	41.60	-0.02%	10,012
May 8, 2026	41.82	41.86	41.19	41.61	41.61	-0.50%	8,406
May 7, 2026	42.61	42.61	41.82	41.82	41.82	-0.95%	4,383
May 6, 2026	42.26	42.75	42.22	42.22	42.22	0.74%	14,791
May 5, 2026	42.47	42.47	41.20	41.91	41.91	2.62%	14,114
May 4, 2026	41.34	41.76	40.65	40.84	40.84	-2.34%	28,286
May 1, 2026	40.79	42.25	40.79	41.82	41.82	2.60%	16,964
Apr 30, 2026	41.44	41.58	40.47	40.76	40.76	-0.83%	20,668
Apr 29, 2026	41.42	41.82	40.88	41.10	41.10	-1.34%	28,807
Apr 28, 2026	42.17	42.27	41.54	41.66	41.66	-0.79%	8,432
Apr 27, 2026	41.87	43.00	41.51	41.99	41.99	-0.99%	28,574
Apr 24, 2026	43.28	43.78	41.86	42.41	42.41	-2.46%	14,930
Apr 23, 2026	44.26	44.71	41.93	43.48	43.48	-4.50%	42,623
Apr 22, 2026	45.88	47.14	45.53	45.53	45.53	-0.94%	23,682
Apr 21, 2026	46.19	46.68	45.78	45.96	45.96	-0.15%	19,925
Apr 20, 2026	45.96	46.61	45.89	46.03	46.03	-	16,180
Apr 17, 2026	45.49	46.51	44.68	46.03	46.03	2.38%	23,360
Apr 16, 2026	44.44	44.98	43.93	44.96	44.96	1.97%	11,910
Apr 15, 2026	45.70	45.74	44.07	44.09	44.09	-2.50%	25,764
Apr 14, 2026	46.12	46.25	44.90	45.22	45.22	-1.67%	12,832
Apr 13, 2026	45.23	46.42	44.59	45.99	45.99	2.63%	21,760
Apr 10, 2026	45.43	46.00	44.62	44.81	44.81	-2.35%	10,199
Apr 9, 2026	45.35	46.17	44.78	45.89	45.89	1.41%	17,272
Apr 8, 2026	46.12	46.23	45.00	45.25	45.25	3.12%	21,425
Apr 7, 2026	44.49	45.13	43.30	43.88	43.88	-1.26%	29,563
Apr 6, 2026	44.53	45.29	44.12	44.44	44.44	-0.78%	12,834
Apr 2, 2026	44.30	44.99	44.05	44.79	44.79	-0.29%	13,707
Apr 1, 2026	45.06	45.62	43.94	44.92	44.92	0.02%	17,414
Mar 31, 2026	44.60	45.33	44.01	44.91	44.91	1.81%	29,784
Mar 30, 2026	44.10	44.63	43.15	44.11	44.11	0.57%	14,276
Mar 27, 2026	43.67	44.18	43.60	43.86	43.86	-0.72%	10,974
Mar 26, 2026	45.00	45.13	43.89	44.18	44.18	-0.56%	12,171
Mar 25, 2026	44.55	45.46	43.96	44.43	44.43	0.18%	21,652
Mar 24, 2026	44.51	45.55	44.09	44.51	44.35	-1.09%	28,852
Mar 23, 2026	43.35	45.50	43.35	45.00	44.84	3.66%	28,710