Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.17	42.27	41.54	41.77	-	-0.52%	6,890
Apr 27, 2026	41.87	43.00	41.51	41.99	41.99	-0.99%	28,573
Apr 24, 2026	43.28	43.78	41.86	42.41	42.41	-2.46%	14,910
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%	19,921
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
Mar 20, 2026	43.60	43.87	43.05	43.41	43.25	-1.25%	21,991
Mar 19, 2026	43.99	44.00	42.99	43.96	43.80	1.50%	11,081
Mar 18, 2026	45.09	45.09	43.25	43.31	43.15	-3.43%	23,193
Mar 17, 2026	45.99	46.00	44.40	44.85	44.69	-2.50%	10,236
Mar 16, 2026	44.72	47.31	44.47	46.00	45.83	5.02%	38,698
Mar 13, 2026	43.98	43.98	43.12	43.80	43.64	2.65%	20,185
Mar 12, 2026	42.74	43.83	42.52	42.67	42.52	-1.14%	12,358
Mar 11, 2026	42.80	44.43	42.69	43.16	43.00	-0.05%	24,073
Mar 10, 2026	42.73	44.47	42.73	43.18	43.02	-1.03%	29,393
Mar 9, 2026	41.74	43.63	40.77	43.63	43.47	2.66%	53,488
Mar 6, 2026	42.28	43.48	42.28	42.50	42.35	-2.41%	19,869
Mar 5, 2026	43.72	44.29	43.00	43.55	43.39	-1.22%	20,737
Mar 4, 2026	44.21	45.00	43.73	44.09	43.93	0.02%	14,081
Mar 3, 2026	45.00	45.00	43.50	44.08	43.92	-1.54%	13,370
Mar 2, 2026	44.34	45.17	44.34	44.77	44.61	-0.53%	7,539
Feb 27, 2026	45.36	45.53	45.01	45.01	44.85	-1.90%	10,377
Feb 26, 2026	45.92	46.46	44.51	45.88	45.72	0.90%	12,394
Feb 25, 2026	44.18	45.47	44.17	45.47	45.31	1.09%	3,455
Feb 24, 2026	44.89	45.50	44.14	44.98	44.82	2.37%	7,194
Feb 23, 2026	45.22	45.28	43.60	43.94	43.78	-1.92%	20,635
Feb 20, 2026	43.98	45.60	43.23	44.80	44.64	2.54%	16,722
Feb 19, 2026	43.72	44.23	42.98	43.69	43.53	-0.41%	16,446
Feb 18, 2026	44.16	45.00	43.62	43.87	43.71	-1.02%	9,066
Feb 17, 2026	43.61	45.00	43.61	44.32	44.16	0.20%	11,949
Feb 13, 2026	43.31	44.74	43.31	44.23	44.07	0.20%	4,496
Feb 12, 2026	44.28	44.28	43.47	44.14	43.98	0.80%	5,882
Feb 11, 2026	43.86	44.05	43.26	43.79	43.63	-0.48%	6,387
Feb 10, 2026	43.82	44.33	43.35	44.00	43.84	-0.43%	9,556
Feb 9, 2026	44.10	45.06	44.00	44.19	44.03	-0.94%	3,550
Feb 6, 2026	43.11	45.20	43.11	44.61	44.45	1.34%	9,590
Feb 5, 2026	42.95	44.32	42.95	44.02	43.86	0.05%	8,656
Feb 4, 2026	43.51	44.32	42.65	44.00	43.84	1.85%	13,353
Feb 3, 2026	42.94	43.67	42.79	43.20	43.04	-0.58%	2,533
Feb 2, 2026	42.66	43.57	42.28	43.45	43.29	3.97%	10,644
Jan 30, 2026	40.90	42.01	40.90	41.79	41.64	0.80%	5,351
Jan 29, 2026	41.60	41.60	40.59	41.46	41.31	0.75%	3,713
Jan 28, 2026	41.13	41.20	40.75	41.15	41.00	-0.84%	9,898
Jan 27, 2026	42.00	42.70	40.25	41.50	41.35	-1.24%	32,214
Jan 26, 2026	43.97	43.97	42.01	42.02	41.87	-0.59%	7,089
Jan 23, 2026	42.50	44.65	42.27	42.27	42.12	-4.56%	13,384
Jan 22, 2026	43.61	44.29	43.14	44.29	44.13	0.84%	10,124
Jan 21, 2026	42.39	44.00	42.39	43.92	43.76	2.71%	5,719
Jan 20, 2026	43.04	43.12	42.76	42.76	42.61	-2.13%	4,387
Jan 16, 2026	42.56	44.26	42.56	43.69	43.53	-0.52%	12,737
Jan 15, 2026	43.36	43.92	43.34	43.92	43.76	1.43%	3,865
Jan 14, 2026	42.78	43.30	42.67	43.30	43.14	0.44%	2,894
Jan 13, 2026	42.97	43.61	42.50	43.11	42.96	0.26%	7,219
Jan 12, 2026	42.86	43.94	42.63	43.00	42.85	1.39%	12,002
Jan 9, 2026	42.08	43.21	42.05	42.41	42.26	0.26%	5,480
Jan 8, 2026	42.00	43.13	41.95	42.30	42.15	1.44%	5,635
Jan 7, 2026	40.15	42.26	40.15	41.70	41.55	4.15%	15,750
Jan 6, 2026	40.22	40.30	39.63	40.04	39.90	-0.52%	15,700
Jan 5, 2026	38.83	41.00	38.83	40.25	39.95	0.10%	7,302
Jan 2, 2026	40.15	40.48	39.98	40.21	39.91	-0.25%	6,653
Dec 31, 2025	39.83	40.32	39.83	40.31	40.01	-0.15%	3,647
Dec 30, 2025	40.00	40.37	39.18	40.37	40.06	-0.59%	6,744
Dec 29, 2025	41.48	41.48	40.05	40.61	40.30	0.07%	6,816
Dec 26, 2025	41.23	41.74	40.58	40.58	40.27	-1.22%	3,998
Dec 24, 2025	41.65	41.65	40.78	41.08	40.77	-1.25%	3,439
Dec 23, 2025	40.80	42.33	40.80	41.60	41.29	0.10%	5,310
Dec 22, 2025	41.61	42.06	41.15	41.56	41.25	-1.91%	7,379
Dec 19, 2025	42.19	42.62	41.28	42.37	42.05	0.45%	25,060
Dec 18, 2025	41.99	42.65	41.56	42.18	41.86	-0.50%	5,784
Dec 17, 2025	41.84	42.74	41.27	42.39	42.07	1.31%	5,070
Dec 16, 2025	40.39	42.33	40.38	41.84	41.52	2.55%	7,732
Dec 15, 2025	40.15	41.13	39.92	40.80	40.49	0.84%	9,874
Dec 12, 2025	38.99	40.68	38.59	40.46	40.15	4.09%	15,098
Dec 11, 2025	37.28	38.87	37.28	38.87	38.58	4.91%	11,760
Dec 10, 2025	37.06	37.41	35.61	37.05	36.77	3.81%	13,186
Dec 9, 2025	37.03	37.03	35.69	35.69	35.42	-0.08%	10,898
Dec 8, 2025	37.10	37.10	35.72	35.72	35.45	-3.64%	4,450
Dec 5, 2025	36.51	38.09	36.51	37.07	36.79	-0.46%	5,228
Dec 4, 2025	37.73	37.73	37.21	37.24	36.96	-2.41%	3,089
Dec 3, 2025	38.06	38.16	37.80	38.16	37.87	1.30%	5,967