Acme United Corporation (ACU) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$42.70

$1 (2.4%)

Last update: 05:02 AM EST

Day's range

$41.7

$43.13

5 DAY PERFORMANCE

+6.19%

1 MONTH PERFORMANCE

+19.64%

3 MONTH PERFORMANCE

+10.31%

6 MONTH PERFORMANCE

-3.13%

YEAR-TO-DATE PERFORMANCE

+5.93%

1 YEAR PERFORMANCE

+18.91%

Acme United Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/08/2026	$42.00	$42.30 (0.71%)	$43.13	$41.95	5.64 K	$160.82 M
01/07/2026	$40.15	$41.70 (3.86%)	$42.26	$40.15	15.75 K	$158.54 M
01/06/2026	$40.22	$40.04 (-0.45%)	$40.30	$39.63	15.70 K	$152.23 M
01/05/2026	$38.83	$40.25 (3.66%)	$41.00	$38.83	7.30 K	$153.03 M
01/02/2026	$40.15	$40.21 (0.15%)	$40.48	$39.98	6.70 K	$152.88 M
12/31/2025	$39.83	$40.31 (1.21%)	$40.32	$39.83	3.65 K	$153.26 M
12/30/2025	$40.00	$40.37 (0.93%)	$40.37	$39.18	6.74 K	$153.49 M
12/29/2025	$41.48	$40.61 (-2.1%)	$41.48	$40.05	6.82 K	$154.40 M
12/26/2025	$41.23	$40.58 (-1.58%)	$41.74	$40.58	4.00 K	$154.29 M
12/24/2025	$41.65	$41.08 (-1.37%)	$41.65	$40.78	3.44 K	$156.19 M
12/23/2025	$40.80	$41.60 (1.96%)	$42.33	$40.80	5.31 K	$158.16 M
12/22/2025	$41.61	$41.56 (-0.12%)	$42.06	$41.15	7.40 K	$158.01 M
12/19/2025	$42.19	$42.37 (0.43%)	$42.62	$41.28	25.10 K	$161.09 M
12/18/2025	$41.99	$42.18 (0.45%)	$42.65	$41.56	5.80 K	$160.37 M
12/17/2025	$41.84	$42.39 (1.31%)	$42.74	$41.27	5.10 K	$161.17 M
12/16/2025	$40.39	$41.84 (3.59%)	$42.33	$40.38	7.73 K	$159.08 M
12/15/2025	$40.15	$40.80 (1.62%)	$41.13	$39.92	9.90 K	$155.12 M
12/12/2025	$38.99	$40.46 (3.77%)	$40.68	$38.59	15.10 K	$153.83 M
12/11/2025	$37.28	$38.87 (4.27%)	$38.87	$37.28	11.80 K	$147.78 M
12/10/2025	$37.06	$37.05 (-0.03%)	$37.41	$35.61	13.20 K	$140.86 M
12/09/2025	$37.03	$35.69 (-3.62%)	$37.03	$35.69	10.90 K	$135.69 M
12/08/2025	$37.10	$35.72 (-3.72%)	$37.10	$35.72	4.50 K	$135.81 M
12/05/2025	$36.51	$37.07 (1.53%)	$38.09	$36.51	5.23 K	$140.94 M
12/04/2025	$37.73	$37.24 (-1.3%)	$37.73	$37.21	3.10 K	$141.59 M
12/03/2025	$38.06	$38.16 (0.26%)	$38.16	$37.80	6.00 K	$145.08 M
12/02/2025	$37.02	$37.67 (1.76%)	$37.78	$37.02	7.50 K	$143.22 M
12/01/2025	$36.25	$36.55 (0.83%)	$37.02	$36.24	4.40 K	$138.96 M
11/28/2025	$36.50	$37.00 (1.37%)	$37.56	$36.50	8.51 K	$140.67 M
11/26/2025	$37.13	$37.05 (-0.22%)	$37.40	$36.63	5.50 K	$140.86 M
11/25/2025	$36.60	$37.12 (1.42%)	$37.12	$36.31	6.80 K	$141.13 M
11/24/2025	$36.34	$36.60 (0.72%)	$36.71	$36.34	6.40 K	$139.15 M
11/21/2025	$35.77	$36.88 (3.1%)	$36.94	$35.77	8.65 K	$140.22 M
11/20/2025	$36.56	$35.50 (-2.9%)	$36.56	$35.50	10.40 K	$134.97 M
11/19/2025	$36.05	$35.71 (-0.94%)	$36.05	$35.70	6.60 K	$135.77 M
11/18/2025	$36.00	$35.66 (-0.94%)	$36.51	$35.59	13.40 K	$135.58 M
11/17/2025	$36.50	$35.94 (-1.53%)	$37.34	$35.90	8.31 K	$136.64 M
11/14/2025	$37.37	$36.87 (-1.34%)	$37.37	$36.59	16.12 K	$140.18 M
11/13/2025	$37.05	$37.15 (0.27%)	$37.44	$36.75	25.70 K	$141.24 M
11/12/2025	$37.46	$36.55 (-2.43%)	$37.46	$36.55	14.63 K	$138.96 M
11/11/2025	$36.86	$36.91 (0.14%)	$38.13	$36.86	11.80 K	$140.33 M
11/10/2025	$36.54	$36.87 (0.9%)	$37.17	$36.54	6.84 K	$140.18 M
11/07/2025	$37.00	$36.84 (-0.43%)	$37.53	$36.47	11.91 K	$140.07 M
11/06/2025	$37.26	$37.35 (0.24%)	$37.59	$37.00	8.10 K	$142.00 M
11/05/2025	$37.50	$38.04 (1.44%)	$38.04	$37.26	5.30 K	$144.63 M
11/04/2025	$38.09	$37.68 (-1.08%)	$38.09	$37.38	7.20 K	$143.26 M
11/03/2025	$38.19	$37.93 (-0.68%)	$38.19	$37.50	5.95 K	$144.21 M
10/31/2025	$38.62	$38.01 (-1.58%)	$38.65	$38.00	6.40 K	$144.51 M
10/30/2025	$39.48	$38.32 (-2.94%)	$39.48	$38.32	8.65 K	$145.69 M
10/29/2025	$38.50	$38.39 (-0.29%)	$39.48	$37.94	21.51 K	$145.96 M
10/28/2025	$39.19	$38.58 (-1.56%)	$39.19	$38.50	9.20 K	$146.68 M
10/27/2025	$39.31	$38.96 (-0.89%)	$39.35	$38.60	17.93 K	$148.13 M
10/24/2025	$38.51	$39.37 (2.23%)	$39.37	$38.51	4.41 K	$149.68 M
10/23/2025	$38.10	$38.85 (1.97%)	$39.69	$37.80	16.74 K	$147.71 M
10/22/2025	$37.75	$38.48 (1.93%)	$38.48	$37.55	9.22 K	$146.30 M
10/21/2025	$38.00	$37.75 (-0.66%)	$38.45	$37.75	8.70 K	$143.53 M
10/20/2025	$38.75	$38.45 (-0.77%)	$38.77	$37.64	9.20 K	$146.19 M
10/17/2025	$37.91	$38.22 (0.82%)	$39.33	$37.91	14.60 K	$145.31 M
10/16/2025	$38.04	$37.91 (-0.34%)	$38.39	$37.78	6.20 K	$143.00 M
10/15/2025	$38.22	$38.35 (0.34%)	$38.56	$38.00	4.81 K	$144.66 M
10/14/2025	$38.02	$38.37 (0.92%)	$38.85	$37.99	8.40 K	$144.73 M
10/13/2025	$38.31	$38.23 (-0.21%)	$38.72	$37.94	9.14 K	$144.20 M
10/10/2025	$38.60	$38.30 (-0.78%)	$39.16	$37.81	13.50 K	$144.47 M
10/09/2025	$39.09	$38.71 (-0.97%)	$39.54	$38.00	21.80 K	$146.01 M