5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+7.80%
6 MONTH PERFORMANCE
+1.75%
YEAR-TO-DATE PERFORMANCE
+2.48%
1 YEAR PERFORMANCE
+13.24%
Acme United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $41.60 | $41.46 (-0.34%) | $41.60 | $40.59 | 3.71 K | $157.63 M |
| 01/28/2026 | $41.13 | $41.15 (0.05%) | $41.20 | $40.75 | 9.90 K | $156.45 M |
| 01/27/2026 | $42.00 | $41.50 (-1.19%) | $42.70 | $40.25 | 32.21 K | $157.78 M |
| 01/26/2026 | $43.97 | $42.02 (-4.43%) | $43.97 | $42.01 | 7.10 K | $159.76 M |
| 01/23/2026 | $42.50 | $42.27 (-0.54%) | $44.65 | $42.27 | 13.40 K | $160.71 M |
| 01/22/2026 | $43.61 | $44.29 (1.56%) | $44.29 | $43.14 | 10.12 K | $168.39 M |
| 01/21/2026 | $42.39 | $43.92 (3.61%) | $44.00 | $42.39 | 5.72 K | $166.98 M |
| 01/20/2026 | $43.04 | $42.76 (-0.65%) | $43.12 | $42.76 | 4.40 K | $162.57 M |
| 01/16/2026 | $42.56 | $43.69 (2.66%) | $44.26 | $42.56 | 12.74 K | $166.11 M |
| 01/15/2026 | $43.36 | $43.92 (1.29%) | $43.92 | $43.34 | 3.90 K | $166.98 M |
| 01/14/2026 | $42.78 | $43.30 (1.22%) | $43.30 | $42.67 | 2.90 K | $164.63 M |
| 01/13/2026 | $42.97 | $43.11 (0.33%) | $43.61 | $42.50 | 7.22 K | $163.90 M |
| 01/12/2026 | $42.86 | $43.00 (0.33%) | $43.94 | $42.63 | 12.00 K | $163.49 M |
| 01/09/2026 | $42.08 | $42.41 (0.78%) | $43.21 | $42.05 | 5.50 K | $161.24 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
