NYSEAMERICAN : ACU

Acme United Corporation — Price history

Consumer Staples · Household & Personal Products · United States

Last price 67.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 257.86M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Acme United Corporation (ACU) closed at 67.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	69	69.63	67.26	67.26	33,753	-1.25%
2026-10-29	68	69.83	67.33	68.11	37,916	+1.88%
2026-10-28	64.84	67.04	64	66.85	34,015	+1.63%
2026-10-27	65.18	67.32	64	65.78	77,460	+3.46%
2026-10-26	64.12	64.838	63.32	63.58	22,302	+0.16%
2026-10-23	63.62	63.795	63.15	63.48	19,446	-1.08%
2026-10-22	63.06	64.46	62.87	64.17	20,458	+1.53%
2026-10-21	63.63	63.63	62.74	63.2	47,143	-0.60%
2026-10-20	61.52	64.56	61.52	63.58	67,412	+3.94%
2026-10-19	61.42	62.19	60.98	61.17	25,447	-0.57%
2026-10-16	62.3	62.58	60.802	61.52	21,670	-0.71%
2026-10-15	61.65	62.313	60.29	61.96	32,987	+0.94%
2026-10-14	62.11	62.48	60.84	61.38	39,626	-1.59%
2026-10-13	61.925	62.46	61.29	62.37	17,772	-0.21%
2026-10-12	62.06	62.5	61.504	62.5	19,803	+0.56%
2026-10-09	61.91	62.91	61.81	62.15	23,608	+0.34%
2026-10-08	62.29	62.91	61.35	61.94	51,163	-0.06%
2026-10-07	62.94	63.39	61.62	61.98	28,675	-1.82%
2026-10-06	63.77	63.95	62.75	63.13	20,855	-0.89%
2026-10-05	63.83	64.12	62.63	63.7	38,283	+0.31%
2026-10-02	63.46	63.77	61.864	63.5	34,982	+0.81%
2026-10-01	63.38	63.75	62.33	63.15	20,354	-0.43%
2026-09-30	63.98	63.98	62.6	63.42	32,543	-0.47%
2026-09-29	63.21	64.87	62.55	63.72	38,556	-0.06%
2026-09-28	62.65	64.18	62.56	63.76	73,412	+1.61%
2026-09-25	62.6	63.183	62.35	62.75	25,400	-0.88%
2026-09-24	62.89	63.44	62.6	63.31	26,734	+0.88%
2026-09-23	63.06	63.06	62.06	62.76	45,050	-0.99%
2026-09-22	62	63.67	62	63.39	51,954	+2.66%
2026-09-21	61.56	62.035	61.35	61.75	24,840	+0.41%
2026-09-18	61.51	62.73	60.5	61.5	86,997	-0.71%
2026-09-17	61.92	63.695	60.755	61.94	115,391	-0.03%
2026-09-16	61.07	63.09	60.13	61.96	92,196	+1.27%
2026-09-15	59.92	61.37	59.74	61.18	42,606	+1.02%
2026-09-14	60.71	62.15	60.18	60.56	160,882	-0.26%
2026-09-11	61.31	61.32	59.845	60.72	27,711	-1.03%
2026-09-10	60.785	61.8	60.785	61.35	25,140	-0.79%
2026-09-09	61.15	61.84	60.668	61.84	30,485	+1.18%
2026-09-08	62.99	62.99	59.946	61.12	27,171	-3.20%
2026-09-04	63.02	63.36	62.34	63.14	14,989	-0.02%
2026-09-03	63.82	63.87	62.43	63.15	25,204	-1.05%
2026-09-02	62.77	64.045	62.155	63.82	48,590	+1.46%
2026-09-01	62.83	63.29	60.78	62.9	27,573	+0.93%
2026-08-31	63.18	64.17	61.475	62.32	41,509	-1.17%
2026-08-28	62.95	64.12	62.04	63.06	20,620	+0.56%
2026-08-27	61.21	62.98	61.21	62.71	21,428	+0.69%
2026-08-26	62.2	63.14	60.61	62.28	35,237	+0.42%
2026-08-25	61.88	62.88	60.68	62.02	38,165	+0.67%
2026-08-24	61.64	62.47	60.73	61.61	36,355	+1.07%
2026-08-21	61.69	62.385	60.495	60.96	35,986	-1.84%
2026-08-20	60.92	63.35	60.21	62.1	44,343	+1.70%
2026-08-19	62.6	63.4	60.96	61.06	28,389	-2.82%
2026-08-18	60.13	63.26	60.13	62.83	52,391	+1.49%
2026-08-17	60.5	63.17	59.89	61.91	70,498	+2.50%
2026-08-14	61.03	61.05	58.09	60.4	19,895	-0.61%
2026-08-13	60.19	61.26	59.8	60.77	22,949	+1.98%
2026-08-12	57.47	59.59	57.47	59.59	31,787	+3.91%
2026-08-11	57.48	58.555	57.16	57.35	21,915	+1.38%
2026-08-10	55.99	58.82	55.91	56.57	81,746	+1.04%
2026-08-07	55.74	56.19	54.91	55.99	15,361	-0.32%
2026-08-06	56	56.815	54.62	56.17	31,714	+1.34%
2026-08-05	55.67	56.35	55	55.43	25,131	-0.57%
2026-08-04	57.28	57.36	54.71	55.75	67,710	-3.33%
2026-08-03	56.86	58.01	56.86	57.67	18,426	+1.42%
2026-07-31	56.18	57.54	56	56.86	14,230	+1.12%
2026-07-30	59	59.37	55.7	56.23	51,781	-6.13%
2026-07-29	58	60.07	58	59.9	57,769	+0.59%
2026-07-28	57.5	59.55	57.5	59.55	47,159	+4.79%
2026-07-27	54.51	57.505	53.665	56.83	54,444	+5.36%
2026-07-24	46.17	55.43	46.17	53.94	58,517	+2.84%
2026-07-23	48	52.82	48	52.45	33,017	+14.27%
2026-07-22	46.6	46.6	45.31	45.9	23,198	-1.54%
2026-07-21	47.4	47.5	46.62	46.62	12,916	-0.81%
2026-07-20	47.915	47.915	46.42	47	21,487	-1.16%
2026-07-17	47.15	48.24	46.94	47.55	11,220	+0.06%
2026-07-16	47.11	47.56	46.513	47.52	4,274	+0.49%
2026-07-15	47.575	47.575	47.25	47.29	3,512	+1.18%
2026-07-14	47.99	47.99	46.74	46.74	4,077	-1.52%
2026-07-13	47.33	47.46	47.09	47.46	4,471	+0.34%
2026-07-10	47.71	48.4	47.23	47.3	13,679	-1.48%
2026-07-09	48	48.79	47.48	48.01	10,292	+0.46%
2026-07-08	47.55	48.59	47.01	47.79	8,599	+0.61%
2026-07-07	47.46	48.2	47.46	47.5	10,056	+1.04%
2026-07-06	46.67	48.63	46.67	47.01	8,278	-1.26%
2026-07-02	43.96	48.4	43.96	47.61	3,083	-1.71%
2026-07-01	48.05	49.27	47.71	48.6	13,223	+1.84%
2026-06-30	48.61	48.895	46.99	47.72	31,342	-1.06%
2026-06-29	48.32	48.54	47.17	48.23	30,044	-1.45%
2026-06-26	47.6	50	46.84	48.94	103,471	+2.90%
2026-06-25	46.13	47.56	46.13	47.56	7,422	+1.75%
2026-06-24	46.63	47.515	45.865	46.74	13,185	+1.34%
2026-06-23	45.28	46.22	45.28	46.12	14,121	+2.33%
2026-06-22	45.72	45.72	44.76	45.07	12,827	-0.68%
2026-06-18	45.1	45.64	44	45.38	37,915	+2.46%
2026-06-17	44.51	45.38	44.14	44.29	14,447	-0.34%
2026-06-16	44.63	46.23	44.44	44.44	16,924	-1.20%
2026-06-15	43.51	46.23	43.51	44.98	12,849	-1.25%
2026-06-12	45.45	46.05	45.45	45.55	9,215	+0.15%
2026-06-11	44.47	45.91	44.47	45.48	22,445	+1.38%
2026-06-10	44.02	45.02	44.02	44.86	12,657	+1.91%
2026-06-09	43.64	44.52	42.25	44.02	12,303	+1.10%
2026-06-08	43.37	44.3	43	43.54	10,128	-0.43%
2026-06-05	43.505	44.43	43.505	43.73	16,181	-0.97%
2026-06-04	42.62	44.34	42.62	44.16	16,100	+3.81%
2026-06-03	41.78	43.59	41.78	42.54	13,662	+1.09%
2026-06-02	42.275	42.78	42.08	42.08	11,934	-1.17%
2026-06-01	41.78	42.965	41.78	42.58	11,274	+0.90%
2026-05-29	42.495	42.5	42.05	42.2	13,346	-0.52%
2026-05-28	41.36	42.58	41.36	42.42	22,058	+2.00%
2026-05-27	42.04	42.93	41.52	41.59	11,012	-1.12%
2026-05-26	42.43	42.68	40.99	42.06	39,050	-0.24%
2026-05-22	43.22	43.22	41.77	42.16	25,259	-2.43%
2026-05-21	41.98	43.535	41.98	43.21	35,844	+1.93%
2026-05-20	42.33	42.68	41.85	42.39	14,532	+0.71%
2026-05-19	41.67	42.285	39.84	42.09	33,037	+1.18%
2026-05-18	42.83	42.83	41.061	41.6	22,805	+2.16%
2026-05-15	41.19	41.58	40.51	40.72	39,006	-2.33%
2026-05-14	41.8	42.09	40.905	41.69	19,019	+2.86%
2026-05-13	40.9	41.954	39.31	40.53	66,592	-1.39%
2026-05-12	42.03	42.03	40.95	41.1	7,595	-1.20%