AAC Technologies Holdings Inc. AACAY
4.61 USD -0.08 (-1.71%)
Regular-session close
4.61 Day range 4.61
3.82 52-week range 6.35
- YTD
- -8.17%
- 1 year
- -8.89%
AACAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | -0.08 | -1.71% | 340 |
| Nov 12, 2026 | 4.79 | 4.79 | 4.69 | 4.69 | -0.19 | -3.89% | 1,000 |
| Nov 11, 2026 | 4.89 | 4.91 | 4.87 | 4.88 | +0.07 | +1.46% | 9,800 |
| Nov 10, 2026 | 4.82 | 4.82 | 4.80 | 4.81 | +0.04 | +0.84% | 14,900 |
| Nov 9, 2026 | 4.68 | 4.80 | 4.68 | 4.77 | +0.13 | +2.80% | 5,400 |
| Nov 6, 2026 | 4.70 | 4.71 | 4.64 | 4.64 | -0.02 | -0.43% | 8,100 |
| Nov 5, 2026 | 4.71 | 4.71 | 4.63 | 4.66 | -0.04 | -0.85% | 5,600 |
| Nov 4, 2026 | 4.70 | 4.71 | 4.66 | 4.70 | +0.22 | +4.91% | 7,700 |
| Nov 3, 2026 | 4.50 | 4.50 | 4.47 | 4.48 | -0.17 | -3.66% | 6,800 |
| Nov 2, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | +0.05 | +1.09% | 5,600 |
| Oct 30, 2026 | 4.64 | 4.64 | 4.57 | 4.60 | -0.16 | -3.36% | 700 |
| Oct 29, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | -0.14 | -2.86% | 3,300 |
| Oct 28, 2026 | 4.90 | 4.94 | 4.90 | 4.90 | +0.42 | +9.37% | 15,400 |
| Oct 27, 2026 | 4.48 | 4.49 | 4.48 | 4.48 | -0.01 | -0.22% | 2,400 |
| Oct 26, 2026 | 4.50 | 4.50 | 4.46 | 4.49 | -0.01 | -0.22% | 3,300 |
| Oct 23, 2026 | 4.49 | 4.50 | 4.48 | 4.50 | +0.10 | +2.27% | 4,300 |
| Oct 22, 2026 | 4.30 | 4.41 | 4.30 | 4.40 | -0.16 | -3.51% | 9,800 |
| Oct 21, 2026 | 4.51 | 4.56 | 4.50 | 4.56 | +0.01 | +0.22% | 6,700 |
| Oct 20, 2026 | 4.54 | 4.56 | 4.54 | 4.55 | +0.10 | +2.25% | 21,700 |
| Oct 19, 2026 | 4.41 | 4.47 | 4.41 | 4.45 | -0.01 | -0.22% | 12,400 |
| Oct 16, 2026 | 4.44 | 4.46 | 4.39 | 4.46 | +0.08 | +1.83% | 8,700 |
| Oct 15, 2026 | 4.42 | 4.50 | 4.38 | 4.38 | -0.18 | -3.95% | 9,400 |
| Oct 14, 2026 | 4.59 | 4.60 | 4.52 | 4.56 | -0.02 | -0.44% | 4,800 |
| Oct 13, 2026 | 4.84 | 4.84 | 4.49 | 4.58 | +0.08 | +1.78% | 46,800 |
| Oct 12, 2026 | 4.60 | 4.60 | 4.44 | 4.50 | -0.17 | -3.64% | 7,500 |
| Oct 9, 2026 | 4.58 | 4.69 | 4.58 | 4.67 | +0.01 | +0.21% | 8,300 |
| Oct 8, 2026 | 4.64 | 4.67 | 4.57 | 4.66 | -0.32 | -6.43% | 13,300 |
| Oct 7, 2026 | 4.88 | 5.00 | 4.88 | 4.98 | +0.01 | +0.20% | 8,100 |
| Oct 6, 2026 | 4.95 | 4.97 | 4.95 | 4.97 | +0.08 | +1.64% | 6,000 |
| Oct 5, 2026 | 4.92 | 4.93 | 4.89 | 4.89 | -0.11 | -2.20% | 3,000 |
| Oct 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.03 | +0.60% | 1,300 |
| Oct 1, 2026 | 4.97 | 4.97 | 4.96 | 4.97 | -0.01 | -0.20% | 3,300 |
| Sep 30, 2026 | 5.07 | 5.22 | 4.98 | 4.98 | -0.04 | -0.80% | 2,900 |
| Sep 29, 2026 | 5.04 | 5.05 | 5.02 | 5.02 | +0.11 | +2.24% | 1,500 |
| Sep 28, 2026 | 4.94 | 4.94 | 4.91 | 4.91 | -0.07 | -1.41% | 8,700 |
| Sep 25, 2026 | 4.89 | 5.03 | 4.89 | 4.98 | -0.11 | -2.16% | 5,100 |
| Sep 24, 2026 | 4.99 | 5.09 | 4.99 | 5.09 | +0.12 | +2.41% | 4,100 |
| Sep 23, 2026 | 5.00 | 5.00 | 4.96 | 4.97 | -0.10 | -1.97% | 13,200 |
| Sep 22, 2026 | 5.10 | 5.10 | 5.07 | 5.07 | -0.01 | -0.20% | 6,100 |
| Sep 21, 2026 | 5.00 | 5.13 | 5.00 | 5.08 | -0.03 | -0.59% | 7,500 |
| Sep 18, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | -0.01 | -0.20% | 4,300 |
| Sep 17, 2026 | 5.11 | 5.21 | 5.11 | 5.12 | -0.12 | -2.29% | 14,000 |
| Sep 16, 2026 | 5.25 | 5.27 | 5.13 | 5.24 | +0.12 | +2.34% | 5,200 |
| Sep 15, 2026 | 5.02 | 5.12 | 5.02 | 5.12 | -0.10 | -1.92% | 5,700 |
| Sep 14, 2026 | 5.29 | 5.29 | 5.21 | 5.22 | -0.25 | -4.57% | 14,100 |
| Sep 11, 2026 | 5.34 | 5.47 | 5.30 | 5.47 | +0.29 | +5.60% | 8,600 |
| Sep 10, 2026 | 5.19 | 5.22 | 5.16 | 5.18 | -0.14 | -2.63% | 9,800 |
| Sep 9, 2026 | 5.42 | 5.42 | 5.10 | 5.32 | +0.09 | +1.72% | 220,000 |
| Sep 8, 2026 | 5.24 | 5.24 | 5.17 | 5.23 | -0.23 | -4.21% | 1,700 |
| Sep 4, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | +0.07 | +1.30% | 7,000 |
| Sep 3, 2026 | 5.33 | 5.60 | 5.33 | 5.39 | -0.11 | -2.00% | 26,600 |
| Sep 2, 2026 | 5.50 | 5.51 | 5.49 | 5.50 | -0.05 | -0.90% | 12,800 |
| Sep 1, 2026 | 5.59 | 5.59 | 5.55 | 5.55 | -0.12 | -2.12% | 5,700 |
| Aug 31, 2026 | 5.50 | 5.71 | 5.50 | 5.67 | +0.28 | +5.19% | 4,600 |
| Aug 28, 2026 | 5.29 | 5.39 | 5.26 | 5.39 | +0.12 | +2.28% | 2,400 |
| Aug 27, 2026 | 5.25 | 5.39 | 5.20 | 5.27 | -0.04 | -0.75% | 3,000 |
| Aug 26, 2026 | 5.13 | 5.31 | 5.13 | 5.31 | +0.25 | +4.94% | 3,200 |
| Aug 25, 2026 | 4.88 | 5.06 | 4.88 | 5.06 | +0.09 | +1.81% | 2,200 |
| Aug 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | -0.09 | -1.78% | 400 |
| Aug 21, 2026 | 5.06 | 5.16 | 5.04 | 5.06 | +0.02 | +0.40% | 9,200 |
| Aug 20, 2026 | 4.80 | 5.15 | 4.80 | 5.04 | -0.24 | -4.55% | 20,400 |
| Aug 19, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | -0.15 | -2.76% | 2,700 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.41 | 5.43 | -0.03 | -0.55% | 20,900 |
| Aug 17, 2026 | 5.56 | 5.56 | 5.46 | 5.46 | 0.00 | 0.00% | 3,900 |
| Aug 14, 2026 | 5.43 | 5.46 | 5.43 | 5.46 | +0.14 | +2.63% | 3,700 |
65 days, newest first. Daily bars as drawn on the AACAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.