Acme United Corporation. Common Stock (NY:ACU)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	43.02	43.84	42.48	42.48	9,349	-0.54(-1.26%)
Aug 29, 2025	43.17	43.17	42.50	43.02	3,240	+0.13(+0.30%)
Aug 28, 2025	41.41	43.44	40.51	42.89	13,566	+1.87(+4.56%)
Aug 27, 2025	42.27	42.27	41.02	41.02	4,534	-0.25(-0.61%)
Aug 26, 2025	42.35	42.35	40.32	41.27	6,497	-0.42(-1.01%)
Aug 25, 2025	42.60	42.73	41.69	41.69	11,148	-1.50(-3.47%)
Aug 22, 2025	41.05	43.22	41.00	43.19	12,344	+3.14(+7.84%)
Aug 21, 2025	39.65	40.92	39.64	40.05	3,783	+0.13(+0.33%)
Aug 20, 2025	39.98	40.41	39.82	39.92	6,808	+0.46(+1.17%)
Aug 19, 2025	40.44	40.44	38.76	39.46	9,570	-0.81(-2.01%)
Aug 18, 2025	41.49	41.65	40.27	40.27	4,886	-0.65(-1.59%)
Aug 15, 2025	43.68	43.68	40.18	40.92	22,431	-2.09(-4.86%)
Aug 14, 2025	44.00	44.00	42.79	43.01	6,956	-1.57(-3.52%)
Aug 13, 2025	43.40	44.64	43.23	44.58	7,931	+1.18(+2.72%)
Aug 12, 2025	41.94	43.49	41.95	43.40	9,497	+1.64(+3.93%)
Aug 11, 2025	41.61	42.13	41.51	41.76	5,411	+0.85(+2.08%)
Aug 08, 2025	41.42	42.08	40.91	40.91	3,844	+0.25(+0.61%)
Aug 07, 2025	41.40	42.20	40.26	40.66	13,244	-0.83(-2.00%)
Aug 06, 2025	41.20	42.06	41.20	41.49	5,658	-0.05(-0.12%)
Aug 05, 2025	40.76	41.95	40.52	41.54	8,037	+0.35(+0.85%)
Aug 04, 2025	40.00	41.26	40.00	41.19	5,358	+1.06(+2.64%)
Aug 01, 2025	40.00	40.35	39.90	40.13	10,588	-0.05(-0.12%)
Jul 31, 2025	40.94	41.05	40.01	40.18	6,866	-0.42(-1.03%)
Jul 30, 2025	42.50	42.50	40.46	40.60	7,248	-2.01(-4.72%)
Jul 29, 2025	43.07	43.07	42.15	42.61	6,941	+0.05(+0.12%)
Jul 28, 2025	42.98	43.47	42.56	42.56	9,526	-0.72(-1.66%)
Jul 25, 2025	43.52	43.82	42.36	43.28	8,718	-0.13(-0.30%)
Jul 24, 2025	43.14	43.85	42.74	43.41	10,747	-0.03(-0.07%)
Jul 23, 2025	42.39	43.99	41.51	43.44	15,861	+1.79(+4.30%)
Jul 22, 2025	42.64	42.76	41.36	41.65	14,087	-0.42(-1.00%)
Jul 21, 2025	42.20	42.65	41.27	42.07	7,337	+0.46(+1.11%)
Jul 18, 2025	42.30	42.30	41.00	41.61	11,717	-0.39(-0.93%)
Jul 17, 2025	41.34	42.23	41.03	42.00	8,333	+0.38(+0.91%)
Jul 16, 2025	41.90	41.90	40.94	41.62	8,541	+0.42(+1.02%)
Jul 15, 2025	42.51	42.54	40.80	41.20	15,255	-1.63(-3.81%)
Jul 14, 2025	42.91	43.36	42.57	42.83	5,202	-0.17(-0.40%)
Jul 11, 2025	44.15	44.15	42.66	43.00	15,043	-0.97(-2.21%)
Jul 10, 2025	43.95	44.88	43.95	43.97	13,155	-0.11(-0.25%)
Jul 09, 2025	43.28	44.22	43.28	44.08	12,120	+0.22(+0.50%)
Jul 08, 2025	43.71	44.01	43.25	43.86	11,695	+1.26(+2.96%)
Jul 07, 2025	43.43	43.83	42.13	42.60	23,149	-1.03(-2.36%)
Jul 03, 2025	43.50	44.24	43.10	43.63	13,243	+0.10(+0.23%)
Jul 02, 2025	42.73	44.09	42.58	43.53	25,700	+0.18(+0.41%)