Acme United Corporation. Common Stock (NY:ACU)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	45.88	47.13	45.53	45.53	23,682	-0.43(-0.94%)
Apr 21, 2026	46.19	46.67	45.77	45.96	19,926	-0.07(-0.15%)
Apr 20, 2026	45.96	46.61	45.89	46.03	16,180	+0.00(+0.00%)
Apr 17, 2026	45.49	46.51	44.68	46.03	23,361	+1.07(+2.38%)
Apr 16, 2026	44.44	44.98	43.93	44.96	11,910	+0.87(+1.97%)
Apr 15, 2026	45.70	45.74	44.07	44.09	25,765	-1.13(-2.50%)
Apr 14, 2026	46.12	46.25	44.90	45.22	12,832	-0.77(-1.67%)
Apr 13, 2026	45.23	46.42	44.59	45.99	21,760	+1.18(+2.63%)
Apr 10, 2026	45.43	46.00	44.62	44.81	10,200	-1.08(-2.35%)
Apr 09, 2026	45.35	46.17	44.78	45.89	17,273	+0.64(+1.41%)
Apr 08, 2026	46.12	46.23	45.00	45.25	21,426	+1.37(+3.12%)
Apr 07, 2026	44.49	45.13	43.30	43.88	29,564	-0.56(-1.26%)
Apr 06, 2026	44.53	45.29	44.12	44.44	12,835	-0.35(-0.78%)
Apr 02, 2026	44.30	44.99	44.05	44.79	13,707	-0.13(-0.29%)
Apr 01, 2026	45.06	45.62	43.94	44.92	17,415	+0.01(+0.02%)
Mar 31, 2026	44.60	45.33	44.01	44.91	29,785	+0.80(+1.81%)
Mar 30, 2026	44.10	44.62	43.15	44.11	14,277	+0.25(+0.57%)
Mar 27, 2026	43.67	44.18	43.60	43.86	10,975	-0.32(-0.72%)
Mar 26, 2026	44.99	45.13	43.89	44.18	12,171	-0.25(-0.56%)
Mar 25, 2026	44.55	45.46	43.96	44.43	21,653	+0.08(+0.18%)
Mar 24, 2026	44.35	45.39	43.93	44.35	28,957	-0.49(-1.09%)
Mar 23, 2026	43.19	45.34	43.19	44.84	28,814	+1.58(+3.66%)
Mar 20, 2026	43.44	43.71	42.90	43.25	22,079	-0.55(-1.25%)
Mar 19, 2026	43.83	43.84	42.83	43.80	11,121	+0.65(+1.50%)
Mar 18, 2026	44.93	44.93	43.09	43.15	23,277	-1.53(-3.43%)
Mar 17, 2026	45.82	45.83	44.24	44.69	10,273	-1.15(-2.50%)
Mar 16, 2026	44.56	47.14	44.31	45.83	38,837	+2.19(+5.02%)
Mar 13, 2026	43.82	43.82	42.97	43.64	20,259	+1.13(+2.65%)
Mar 12, 2026	42.59	43.67	42.37	42.52	12,402	-0.49(-1.14%)
Mar 11, 2026	42.65	44.27	42.54	43.00	24,160	-0.02(-0.05%)
Mar 10, 2026	42.58	44.31	42.58	43.02	29,499	-0.45(-1.03%)
Mar 09, 2026	41.59	43.47	40.62	43.47	53,681	+1.13(+2.66%)
Mar 06, 2026	42.13	43.32	42.13	42.35	19,941	-1.05(-2.41%)
Mar 05, 2026	43.56	44.13	42.85	43.39	20,812	-0.54(-1.22%)
Mar 04, 2026	44.05	44.84	43.58	43.93	14,132	+0.01(+0.02%)
Mar 03, 2026	44.84	44.84	43.34	43.92	13,419	-0.69(-1.54%)
Mar 02, 2026	44.18	45.01	44.18	44.61	7,567	-0.24(-0.53%)
Feb 27, 2026	45.19	45.37	44.85	44.85	10,415	-0.87(-1.90%)
Feb 26, 2026	45.75	46.29	44.35	45.72	12,438	+0.41(+0.90%)
Feb 25, 2026	44.02	45.31	44.01	45.31	3,467	+0.49(+1.09%)
Feb 24, 2026	44.73	45.34	43.98	44.82	7,220	+1.04(+2.37%)
Feb 23, 2026	45.06	45.12	43.44	43.78	20,699	-0.86(-1.92%)
Feb 20, 2026	43.82	45.44	43.07	44.64	16,782	+1.11(+2.54%)
Feb 19, 2026	43.56	44.07	42.83	43.53	16,505	-0.18(-0.41%)
Feb 18, 2026	44.00	44.84	43.46	43.71	9,098	-0.45(-1.02%)
Feb 17, 2026	43.45	44.84	43.45	44.16	11,992	+0.09(+0.20%)
Feb 13, 2026	43.16	44.58	43.16	44.07	4,512	+0.09(+0.20%)
Feb 12, 2026	44.12	44.12	43.31	43.98	5,903	+0.35(+0.80%)
Feb 11, 2026	43.69	43.89	43.10	43.63	6,410	-0.21(-0.48%)
Feb 10, 2026	43.66	44.17	43.19	43.84	9,590	-0.19(-0.43%)
Feb 09, 2026	43.94	44.90	43.84	44.03	3,562	-0.42(-0.94%)
Feb 06, 2026	42.95	45.04	42.95	44.45	9,624	+0.59(+1.34%)
Feb 05, 2026	42.80	44.16	42.80	43.86	8,687	+0.02(+0.05%)
Feb 04, 2026	43.35	44.16	42.50	43.84	13,401	+0.80(+1.85%)
Feb 03, 2026	42.79	43.51	42.64	43.04	2,542	-0.25(-0.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.