Acme United Corporation - ACU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	38.99	40.46	40.46	40.68	38.59	15,098
December 11, 2025	37.28	38.87	38.87	38.87	37.28	11,800
December 10, 2025	37.06	37.05	37.05	37.41	35.61	13,200
December 09, 2025	37.03	35.69	35.69	37.03	35.69	10,900
December 08, 2025	37.1	35.72	35.72	37.1	35.72	4,500
December 05, 2025	36.51	37.07	37.07	38.09	36.51	5,228
December 04, 2025	37.73	37.24	37.24	37.73	37.21	3,100
December 03, 2025	38.06	38.16	38.16	38.16	37.8	6,000
December 02, 2025	37.02	37.67	37.67	37.78	37.02	7,500
December 01, 2025	36.25	36.55	36.55	37.02	36.24	4,400
November 28, 2025	36.5	37	37	37.56	36.5	8,508
November 26, 2025	37.13	37.05	37.05	37.4	36.63	5,500
November 25, 2025	36.6	37.12	37.12	37.12	36.31	6,800
November 24, 2025	36.34	36.6	36.6	36.71	36.34	6,400
November 21, 2025	35.77	36.88	36.88	36.94	35.77	8,646
November 20, 2025	36.56	35.5	35.5	36.56	35.5	10,400
November 19, 2025	36.05	35.71	35.71	36.05	35.7	6,600
November 18, 2025	36	35.66	35.66	36.51	35.59	13,400
November 17, 2025	36.5	35.94	35.94	37.34	35.9	8,306
November 14, 2025	37.37	36.87	36.87	37.37	36.59	16,100
November 13, 2025	37.05	37.15	37.15	37.44	36.75	25,700
November 12, 2025	37.46	36.55	36.55	37.46	36.55	14,600
November 11, 2025	36.86	36.91	36.91	38.13	36.86	11,800
November 10, 2025	36.54	36.87	36.87	37.17	36.54	6,835
November 07, 2025	37	36.84	36.84	37.53	36.47	11,909
November 06, 2025	37.26	37.35	37.35	37.42	37	5,794
November 05, 2025	37.5	38.04	38.04	38.04	37.26	5,300
November 04, 2025	38.09	37.68	37.68	38.09	37.38	5,932
November 03, 2025	38.19	37.93	37.93	38.19	37.5	5,945
October 31, 2025	38.62	38.01	38.01	38.65	38	6,400
October 30, 2025	39.48	38.32	38.32	39.48	38.32	8,645
October 29, 2025	38.5	38.39	38.39	39.48	37.94	21,505
October 28, 2025	39.19	38.58	38.58	39.19	38.5	9,200
October 27, 2025	39.31	38.96	38.96	39.35	38.6	17,931
October 24, 2025	38.51	39.37	39.37	39.37	38.51	4,407
October 23, 2025	38.1	38.85	38.85	39.69	37.8	16,741
October 22, 2025	37.75	38.48	38.48	38.48	37.55	9,215
October 21, 2025	38	37.75	37.75	38.45	37.75	8,700
October 20, 2025	38.75	38.45	38.45	38.77	37.64	9,200
October 17, 2025	38.7	38.22	38.22	39.33	37.91	14,599
October 16, 2025	38.04	37.91	37.91	38.39	37.78	6,200
October 15, 2025	38.22	38.35	38.35	38.56	38	4,806
October 14, 2025	38.02	38.37	38.37	38.85	37.99	8,400
October 13, 2025	38.31	38.23	38.23	38.72	37.94	9,143
October 10, 2025	38.6	38.3	38.3	39.16	37.81	13,500
October 09, 2025	39.09	38.71	38.71	39.54	38	21,800
October 08, 2025	39.5	39.47	39.47	39.65	38.97	8,200
October 07, 2025	40	39.25	39.25	40.48	39.25	14,811
October 06, 2025	40	40	40	41.19	40	8,841
October 03, 2025	40.89	39.89	39.89	41.26	39.89	9,358
October 02, 2025	41.2	40.47	40.31	41.29	40.31	9,700
October 01, 2025	41.02	41.21	41.05	41.21	40.1	8,411
September 30, 2025	40.67	41.18	41.02	41.24	40.26	9,000
September 29, 2025	41.13	40.59	40.43	41.57	40.32	9,600
September 26, 2025	41.71	41.45	41.29	41.71	40.8	6,200
September 25, 2025	41.17	41.43	41.27	42.13	41.17	3,328
September 24, 2025	41.2	41.64	41.48	42.51	41.2	4,000
September 23, 2025	42.34	41.03	40.87	42.65	40.91	12,514
September 22, 2025	43.08	42.26	42.26	43.16	42.2	15,031
September 19, 2025	42.45	43.49	43.49	43.7	41.19	56,405

Acme United Corporation (ACU) AMEX