Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	70.14	70.14	68.13	68.46	68.46	-2.51%	58,537
Nov 12, 2026	70.10	71.28	69.15	70.22	70.22	0.03%	22,622
Nov 11, 2026	70.00	70.75	68.60	70.20	70.20	-0.11%	38,091
Nov 10, 2026	69.20	70.54	68.29	70.28	70.28	1.50%	44,147
Nov 9, 2026	69.39	70.13	68.43	69.24	69.24	1.26%	61,527
Nov 6, 2026	68.20	68.70	67.66	68.38	68.38	-0.67%	28,715
Nov 5, 2026	71.37	72.21	67.49	68.84	68.84	-2.70%	41,540
Nov 4, 2026	70.00	71.99	70.00	70.75	70.75	1.80%	34,238
Nov 3, 2026	67.00	70.00	67.00	69.50	69.50	0.74%	45,742
Nov 2, 2026	68.48	69.68	66.32	68.99	68.99	2.57%	53,077
Oct 30, 2026	69.00	69.63	67.26	67.26	67.26	-1.25%	33,754
Oct 29, 2026	68.00	69.83	67.33	68.11	68.11	1.88%	37,916
Oct 28, 2026	64.84	67.04	64.00	66.85	66.85	1.63%	34,015
Oct 27, 2026	65.18	67.32	64.00	65.78	65.78	3.46%	77,460
Oct 26, 2026	64.12	64.84	63.32	63.58	63.58	0.16%	22,302
Oct 23, 2026	63.62	63.80	63.15	63.48	63.48	-1.08%	19,446
Oct 22, 2026	63.06	64.46	62.87	64.17	64.17	1.53%	20,458
Oct 21, 2026	63.63	63.63	62.74	63.20	63.20	-0.60%	47,143
Oct 20, 2026	61.52	64.56	61.52	63.58	63.58	3.94%	67,412
Oct 19, 2026	61.42	62.19	60.98	61.17	61.17	-0.57%	25,447
Oct 16, 2026	62.30	62.58	60.80	61.52	61.52	-0.71%	21,670
Oct 15, 2026	61.65	62.31	60.29	61.96	61.96	0.94%	32,987
Oct 14, 2026	62.11	62.48	60.84	61.38	61.38	-1.59%	39,626
Oct 13, 2026	61.93	62.46	61.29	62.37	62.37	-0.21%	17,772
Oct 12, 2026	62.06	62.50	61.50	62.50	62.50	0.56%	19,803
Oct 9, 2026	61.91	62.91	61.81	62.15	62.15	0.34%	23,608
Oct 8, 2026	62.29	62.91	61.35	61.94	61.94	-0.06%	51,163
Oct 7, 2026	62.94	63.39	61.62	61.98	61.98	-1.82%	28,675
Oct 6, 2026	63.77	63.95	62.75	63.13	63.13	-0.89%	20,855
Oct 5, 2026	63.83	64.12	62.63	63.70	63.70	0.31%	38,283
Oct 2, 2026	63.46	63.77	61.86	63.50	63.50	0.81%	34,982
Oct 1, 2026	63.38	63.75	62.33	63.15	62.99	-0.43%	20,354
Sep 30, 2026	63.98	63.98	62.60	63.42	63.26	-0.47%	32,543
Sep 29, 2026	63.21	64.87	62.55	63.72	63.56	-0.06%	38,556
Sep 28, 2026	62.65	64.18	62.56	63.76	63.60	1.61%	73,412
Sep 25, 2026	62.60	63.18	62.35	62.75	62.59	-0.88%	25,400
Sep 24, 2026	62.89	63.44	62.60	63.31	63.15	0.88%	26,734
Sep 23, 2026	63.06	63.06	62.06	62.76	62.60	-0.99%	45,050
Sep 22, 2026	62.00	63.67	62.00	63.39	63.23	2.66%	51,954
Sep 21, 2026	61.56	62.04	61.35	61.75	61.59	0.41%	24,840
Sep 18, 2026	61.51	62.73	60.50	61.50	61.34	-0.71%	86,997
Sep 17, 2026	61.92	63.70	60.76	61.94	61.78	-0.03%	115,391
Sep 16, 2026	61.07	63.09	60.13	61.96	61.80	1.27%	92,196
Sep 15, 2026	59.92	61.37	59.74	61.18	61.02	1.02%	42,606
Sep 14, 2026	60.71	62.15	60.18	60.56	60.41	-0.26%	160,882
Sep 11, 2026	61.31	61.32	59.85	60.72	60.57	-1.03%	27,711
Sep 10, 2026	60.79	61.80	60.79	61.35	61.19	-0.79%	25,140
Sep 9, 2026	61.15	61.84	60.67	61.84	61.68	1.18%	30,485
Sep 8, 2026	62.99	62.99	59.95	61.12	60.97	-3.20%	27,171
Sep 4, 2026	63.02	63.36	62.34	63.14	62.98	-0.02%	14,989