Acme United Corporation ACU
68.46 USD -1.76 (-2.51%)
Regular-session close
68.46 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
68.06 Day range 70.05
35.50 52-week range 70.75
- YTD
- +69.83%
- 1 year
- +84.28%
ACU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 69.85 | 70.05 | 68.06 | 68.46 | -1.76 | -2.51% | 58,536 |
| Nov 12, 2026 | 70.10 | 71.28 | 69.15 | 70.22 | +0.02 | +0.03% | 22,600 |
| Nov 11, 2026 | 70.00 | 70.75 | 68.60 | 70.20 | -0.08 | -0.11% | 38,100 |
| Nov 10, 2026 | 69.20 | 70.54 | 68.29 | 70.28 | +1.04 | +1.50% | 42,100 |
| Nov 9, 2026 | 69.39 | 70.13 | 68.43 | 69.24 | +0.86 | +1.26% | 61,500 |
| Nov 6, 2026 | 68.20 | 68.70 | 67.66 | 68.38 | -0.46 | -0.67% | 28,700 |
| Nov 5, 2026 | 71.37 | 72.21 | 67.49 | 68.84 | -1.91 | -2.70% | 41,500 |
| Nov 4, 2026 | 70.00 | 71.99 | 70.00 | 70.75 | +1.25 | +1.80% | 32,200 |
| Nov 3, 2026 | 67.00 | 70.00 | 67.00 | 69.50 | +0.51 | +0.74% | 45,700 |
| Nov 2, 2026 | 68.48 | 69.68 | 66.32 | 68.99 | +1.73 | +2.57% | 53,100 |
| Oct 30, 2026 | 69.00 | 69.63 | 67.26 | 67.26 | -0.85 | -1.25% | 33,800 |
| Oct 29, 2026 | 68.00 | 69.83 | 67.33 | 68.11 | +1.26 | +1.88% | 37,900 |
| Oct 28, 2026 | 64.84 | 67.04 | 64.00 | 66.85 | +1.07 | +1.63% | 34,000 |
| Oct 27, 2026 | 65.18 | 67.32 | 64.00 | 65.78 | +2.20 | +3.46% | 77,500 |
| Oct 26, 2026 | 64.12 | 64.84 | 63.32 | 63.58 | +0.10 | +0.16% | 22,300 |
| Oct 23, 2026 | 63.62 | 63.80 | 63.15 | 63.48 | -0.69 | -1.08% | 19,400 |
| Oct 22, 2026 | 63.06 | 64.46 | 62.87 | 64.17 | +0.97 | +1.53% | 20,500 |
| Oct 21, 2026 | 63.63 | 63.63 | 62.74 | 63.20 | -0.38 | -0.60% | 47,100 |
| Oct 20, 2026 | 61.52 | 64.56 | 61.52 | 63.58 | +2.41 | +3.94% | 67,400 |
| Oct 19, 2026 | 61.42 | 62.19 | 60.98 | 61.17 | -0.35 | -0.57% | 25,400 |
| Oct 16, 2026 | 62.30 | 62.58 | 60.80 | 61.52 | -0.44 | -0.71% | 21,700 |
| Oct 15, 2026 | 61.65 | 62.31 | 60.29 | 61.96 | +0.58 | +0.94% | 33,000 |
| Oct 14, 2026 | 62.11 | 62.48 | 60.84 | 61.38 | -0.99 | -1.59% | 39,700 |
| Oct 13, 2026 | 61.93 | 62.46 | 61.29 | 62.37 | -0.13 | -0.21% | 17,800 |
| Oct 12, 2026 | 62.06 | 62.50 | 61.50 | 62.50 | +0.35 | +0.56% | 19,900 |
| Oct 9, 2026 | 61.91 | 62.91 | 61.81 | 62.15 | +0.21 | +0.34% | 23,600 |
| Oct 8, 2026 | 62.29 | 62.91 | 61.35 | 61.94 | -0.04 | -0.06% | 51,200 |
| Oct 7, 2026 | 62.94 | 63.39 | 61.62 | 61.98 | -1.15 | -1.82% | 28,700 |
| Oct 6, 2026 | 63.77 | 63.95 | 62.75 | 63.13 | -0.57 | -0.89% | 21,000 |
| Oct 5, 2026 | 63.83 | 64.12 | 62.63 | 63.70 | +0.20 | +0.31% | 38,300 |
| Oct 2, 2026 | 63.46 | 63.77 | 61.86 | 63.50 | +0.35 | +0.55% | 35,000 |
| Oct 1, 2026 | 63.38 | 63.75 | 62.33 | 63.15 | -0.27 | -0.43% | 20,400 |
| Sep 30, 2026 | 63.98 | 63.98 | 62.60 | 63.42 | -0.30 | -0.47% | 32,500 |
| Sep 29, 2026 | 63.21 | 64.87 | 62.55 | 63.72 | -0.04 | -0.06% | 38,600 |
| Sep 28, 2026 | 62.65 | 64.18 | 62.56 | 63.76 | +1.01 | +1.61% | 73,400 |
| Sep 25, 2026 | 62.60 | 63.18 | 62.35 | 62.75 | -0.56 | -0.88% | 25,400 |
| Sep 24, 2026 | 62.89 | 63.44 | 62.60 | 63.31 | +0.55 | +0.88% | 26,700 |
| Sep 23, 2026 | 63.06 | 63.06 | 62.06 | 62.76 | -0.63 | -0.99% | 45,000 |
| Sep 22, 2026 | 62.00 | 63.67 | 62.00 | 63.39 | +1.64 | +2.66% | 52,000 |
| Sep 21, 2026 | 61.56 | 62.04 | 61.35 | 61.75 | +0.25 | +0.41% | 24,800 |
| Sep 18, 2026 | 61.51 | 62.73 | 60.50 | 61.50 | -0.44 | -0.71% | 87,000 |
| Sep 17, 2026 | 61.92 | 63.69 | 60.76 | 61.94 | -0.02 | -0.03% | 115,400 |
| Sep 16, 2026 | 61.07 | 63.09 | 60.13 | 61.96 | +0.78 | +1.27% | 92,200 |
| Sep 15, 2026 | 59.92 | 61.37 | 59.74 | 61.18 | +0.62 | +1.02% | 42,600 |
| Sep 14, 2026 | 60.71 | 62.15 | 60.18 | 60.56 | -0.16 | -0.26% | 160,900 |
| Sep 11, 2026 | 61.31 | 61.32 | 59.85 | 60.72 | -0.63 | -1.03% | 27,700 |
| Sep 10, 2026 | 60.79 | 61.80 | 60.79 | 61.35 | -0.49 | -0.79% | 25,100 |
| Sep 9, 2026 | 61.15 | 61.84 | 60.67 | 61.84 | +0.72 | +1.18% | 30,500 |
| Sep 8, 2026 | 62.99 | 62.99 | 59.95 | 61.12 | -2.02 | -3.20% | 27,200 |
| Sep 4, 2026 | 63.02 | 63.36 | 62.34 | 63.14 | -0.01 | -0.02% | 15,000 |
| Sep 3, 2026 | 63.82 | 63.87 | 62.43 | 63.15 | -0.67 | -1.05% | 25,200 |
| Sep 2, 2026 | 62.77 | 64.05 | 62.16 | 63.82 | +0.92 | +1.46% | 48,600 |
| Sep 1, 2026 | 62.83 | 63.29 | 60.78 | 62.90 | +0.58 | +0.93% | 27,600 |
| Aug 31, 2026 | 63.18 | 64.17 | 61.48 | 62.32 | -0.74 | -1.17% | 41,500 |
| Aug 28, 2026 | 62.95 | 64.12 | 62.04 | 63.06 | +0.35 | +0.56% | 20,600 |
| Aug 27, 2026 | 61.21 | 62.98 | 61.21 | 62.71 | +0.43 | +0.69% | 21,400 |
| Aug 26, 2026 | 62.20 | 63.14 | 60.61 | 62.28 | +0.26 | +0.42% | 35,200 |
| Aug 25, 2026 | 61.88 | 62.88 | 60.68 | 62.02 | +0.41 | +0.67% | 38,200 |
| Aug 24, 2026 | 61.64 | 62.47 | 60.73 | 61.61 | +0.65 | +1.07% | 36,400 |
| Aug 21, 2026 | 61.69 | 62.39 | 60.50 | 60.96 | -1.14 | -1.84% | 36,000 |
| Aug 20, 2026 | 60.92 | 63.35 | 60.21 | 62.10 | +1.04 | +1.70% | 44,300 |
| Aug 19, 2026 | 62.60 | 63.40 | 60.96 | 61.06 | -1.77 | -2.82% | 28,400 |
| Aug 18, 2026 | 60.13 | 63.26 | 60.13 | 62.83 | +0.92 | +1.49% | 52,400 |
| Aug 17, 2026 | 60.50 | 63.17 | 59.89 | 61.91 | +1.51 | +2.50% | 70,500 |
| Aug 14, 2026 | 61.03 | 61.05 | 58.09 | 60.40 | -0.37 | -0.61% | 19,900 |
65 days, newest first. Daily bars as drawn on the ACU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.