Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.60	50.00	46.84	48.94	48.94	2.90%	96,724
Jun 25, 2026	46.13	47.56	46.13	47.56	47.56	1.75%	7,416
Jun 24, 2026	46.63	47.52	45.87	46.74	46.74	1.34%	13,182
Jun 23, 2026	45.28	46.22	45.28	46.12	46.12	2.33%	14,121
Jun 22, 2026	45.72	45.72	44.76	45.07	45.07	-0.68%	12,820
Jun 18, 2026	45.10	45.64	44.00	45.38	45.38	2.46%	37,915
Jun 17, 2026	44.51	45.38	44.14	44.29	44.29	-0.34%	14,447
Jun 16, 2026	44.63	46.23	44.44	44.44	44.44	-1.20%	16,922
Jun 15, 2026	43.51	46.23	43.51	44.98	44.98	-1.25%	12,849
Jun 12, 2026	45.45	46.05	45.45	45.55	45.55	0.15%	9,215
Jun 11, 2026	44.47	45.91	44.47	45.48	45.48	1.38%	22,444
Jun 10, 2026	44.02	45.02	44.02	44.86	44.86	1.91%	12,657
Jun 9, 2026	43.64	44.52	42.25	44.02	44.02	1.10%	12,303
Jun 8, 2026	43.37	44.30	43.00	43.54	43.54	-0.43%	10,128
Jun 5, 2026	43.51	44.43	43.51	43.73	43.73	-0.97%	16,181
Jun 4, 2026	42.62	44.34	42.62	44.16	44.16	3.81%	16,096
Jun 3, 2026	41.78	43.59	41.78	42.54	42.54	1.09%	13,662
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
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