Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	57.28	57.36	54.71	55.75	55.75	-3.33%	67,707
Aug 3, 2026	56.86	58.01	56.86	57.67	57.67	1.42%	18,425
Jul 31, 2026	56.18	57.54	56.00	56.86	56.86	1.12%	14,229
Jul 30, 2026	59.00	59.37	55.70	56.23	56.23	-6.13%	51,779
Jul 29, 2026	58.00	60.07	58.00	59.90	59.90	0.59%	57,765
Jul 28, 2026	57.50	59.55	57.50	59.55	59.55	4.79%	47,090
Jul 27, 2026	54.51	57.51	53.67	56.83	56.83	5.36%	54,423
Jul 24, 2026	46.17	55.43	46.17	53.94	53.94	2.84%	57,206
Jul 23, 2026	48.00	52.82	48.00	52.45	52.45	14.27%	32,973
Jul 22, 2026	46.60	46.60	45.31	45.90	45.90	-1.54%	23,197
Jul 21, 2026	47.40	47.50	46.62	46.62	46.62	-0.81%	12,915
Jul 20, 2026	47.92	47.92	46.42	47.00	47.00	-1.16%	21,486
Jul 17, 2026	47.15	48.24	46.94	47.55	47.55	0.06%	11,220
Jul 16, 2026	47.11	47.56	46.51	47.52	47.52	0.49%	4,274
Jul 15, 2026	47.58	47.58	47.25	47.29	47.29	1.18%	3,512
Jul 14, 2026	47.99	47.99	46.74	46.74	46.74	-1.52%	4,077
Jul 13, 2026	47.33	47.46	47.09	47.46	47.46	0.34%	4,471
Jul 10, 2026	47.71	48.40	47.23	47.30	47.30	-1.48%	13,679
Jul 9, 2026	48.00	48.79	47.48	48.01	48.01	0.46%	10,292
Jul 8, 2026	47.55	48.59	47.01	47.79	47.79	0.61%	8,599
Jul 7, 2026	47.46	48.20	47.46	47.50	47.50	1.04%	10,009
Jul 6, 2026	46.67	48.63	46.67	47.01	47.01	-1.26%	8,278
Jul 2, 2026	43.96	48.40	43.96	47.61	47.61	-1.71%	3,083
Jul 1, 2026	48.05	49.27	47.71	48.60	48.44	1.84%	13,223
Jun 30, 2026	48.61	48.90	46.99	47.72	47.56	-1.06%	31,342
Jun 29, 2026	48.32	48.54	47.17	48.23	48.07	-1.45%	30,044
Jun 26, 2026	47.60	50.00	46.84	48.94	48.78	2.90%	103,471
Jun 25, 2026	46.13	47.56	46.13	47.56	47.40	1.75%	7,422
Jun 24, 2026	46.63	47.52	45.87	46.74	46.59	1.34%	13,185
Jun 23, 2026	45.28	46.22	45.28	46.12	45.97	2.33%	14,121
Jun 22, 2026	45.72	45.72	44.76	45.07	44.92	-0.68%	12,827
Jun 18, 2026	45.10	45.64	44.00	45.38	45.23	2.46%	37,915
Jun 17, 2026	44.51	45.38	44.14	44.29	44.14	-0.34%	14,447
Jun 16, 2026	44.63	46.23	44.44	44.44	44.29	-1.20%	16,924
Jun 15, 2026	43.51	46.23	43.51	44.98	44.83	-1.25%	12,849
Jun 12, 2026	45.45	46.05	45.45	45.55	45.40	0.15%	9,215
Jun 11, 2026	44.47	45.91	44.47	45.48	45.33	1.38%	22,445
Jun 10, 2026	44.02	45.02	44.02	44.86	44.71	1.91%	12,657
Jun 9, 2026	43.64	44.52	42.25	44.02	43.88	1.10%	12,303
Jun 8, 2026	43.37	44.30	43.00	43.54	43.40	-0.43%	10,128
Jun 5, 2026	43.51	44.43	43.51	43.73	43.59	-0.97%	16,182
Jun 4, 2026	42.62	44.34	42.62	44.16	44.01	3.81%	16,100
Jun 3, 2026	41.78	43.59	41.78	42.54	42.40	1.09%	13,662
Jun 2, 2026	42.28	42.78	42.08	42.08	41.94	-1.17%	11,934
Jun 1, 2026	41.78	42.97	41.78	42.58	42.44	0.90%	11,274
May 29, 2026	42.50	42.50	42.05	42.20	42.06	-0.52%	13,346
May 28, 2026	41.36	42.58	41.36	42.42	42.28	2.00%	22,058
May 27, 2026	42.04	42.93	41.52	41.59	41.45	-1.12%	11,012
May 26, 2026	42.43	42.68	40.99	42.06	41.92	-0.24%	39,050
May 22, 2026	43.22	43.22	41.77	42.16	42.02	-2.43%	25,259