5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-6.19%
3 MONTH PERFORMANCE
-6.64%
6 MONTH PERFORMANCE
-3.33%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
+8.37%
Acme United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $37.31 | $37.19 (-0.32%) | $38.16 | $37.19 | 18.40 K | $139.61 M |
| 06/16/2025 | $38.16 | $37.41 (-1.97%) | $38.17 | $37.21 | 11.50 K | $140.44 M |
| 06/13/2025 | $38.60 | $37.50 (-2.85%) | $39.10 | $37.50 | 7.92 K | $140.78 M |
| 06/12/2025 | $39.72 | $38.64 (-2.72%) | $39.72 | $38.64 | 8.70 K | $145.05 M |
| 06/11/2025 | $39.32 | $39.59 (0.69%) | $39.73 | $39.13 | 11.40 K | $148.62 M |
| 06/10/2025 | $39.52 | $38.85 (-1.7%) | $39.82 | $38.85 | 11.80 K | $145.84 M |
| 06/09/2025 | $39.79 | $38.99 (-2.01%) | $39.79 | $38.99 | 14.81 K | $146.37 M |
| 06/06/2025 | $39.50 | $39.68 (0.46%) | $40.50 | $39.27 | 14.15 K | $148.96 M |
| 06/05/2025 | $39.54 | $39.68 (0.35%) | $39.68 | $39.26 | 7.95 K | $148.96 M |
| 06/04/2025 | $39.55 | $39.44 (-0.28%) | $39.61 | $39.09 | 10.01 K | $148.06 M |
| 06/03/2025 | $40.13 | $39.52 (-1.52%) | $40.28 | $39.52 | 11.42 K | $148.36 M |
| 06/02/2025 | $39.80 | $39.78 (-0.05%) | $40.00 | $39.13 | 12.53 K | $149.33 M |
| 05/30/2025 | $40.34 | $39.80 (-1.34%) | $40.34 | $39.51 | 8.51 K | $149.41 M |
| 05/29/2025 | $39.96 | $40.42 (1.15%) | $40.42 | $39.03 | 10.90 K | $151.74 M |
| 05/28/2025 | $39.84 | $39.43 (-1.03%) | $39.94 | $39.15 | 15.00 K | $148.02 M |
| 05/27/2025 | $39.38 | $39.34 (-0.1%) | $39.97 | $39.05 | 8.40 K | $147.68 M |
| 05/23/2025 | $38.74 | $38.89 (0.39%) | $38.89 | $38.16 | 7.55 K | $145.99 M |
| 05/22/2025 | $38.72 | $38.62 (-0.26%) | $39.02 | $38.23 | 9.34 K | $144.98 M |
| 05/21/2025 | $39.58 | $39.15 (-1.09%) | $39.78 | $38.74 | 7.40 K | $146.97 M |
| 05/20/2025 | $39.60 | $39.32 (-0.71%) | $40.02 | $39.32 | 8.55 K | $147.61 M |
| 05/19/2025 | $39.01 | $40.21 (3.08%) | $40.48 | $39.01 | 10.00 K | $150.95 M |
| 05/16/2025 | $39.26 | $39.81 (1.4%) | $40.21 | $39.26 | 23.90 K | $149.45 M |
| 05/15/2025 | $39.25 | $39.48 (0.59%) | $40.19 | $39.25 | 14.53 K | $148.21 M |
| 05/14/2025 | $38.58 | $39.86 (3.32%) | $39.86 | $38.19 | 21.30 K | $149.63 M |
| 05/13/2025 | $38.86 | $38.98 (0.31%) | $39.24 | $38.55 | 12.32 K | $146.33 M |
| 05/12/2025 | $39.23 | $38.03 (-3.06%) | $39.29 | $38.00 | 20.70 K | $142.76 M |
| 05/09/2025 | $37.51 | $37.87 (0.96%) | $38.03 | $37.28 | 9.33 K | $142.16 M |
| 05/08/2025 | $39.20 | $38.31 (-2.27%) | $39.20 | $37.23 | 14.40 K | $143.82 M |
| 05/07/2025 | $37.81 | $38.23 (1.11%) | $38.50 | $37.81 | 12.34 K | $143.52 M |
| 05/06/2025 | $37.20 | $38.32 (3.01%) | $38.32 | $36.85 | 9.52 K | $143.85 M |
| 05/05/2025 | $37.62 | $37.74 (0.32%) | $38.35 | $37.50 | 12.20 K | $141.68 M |
| 05/02/2025 | $38.84 | $38.34 (-1.29%) | $39.00 | $38.18 | 14.90 K | $143.93 M |
| 05/01/2025 | $38.78 | $37.95 (-2.14%) | $39.36 | $37.59 | 11.40 K | $142.46 M |
| 04/30/2025 | $39.01 | $38.52 (-1.26%) | $39.15 | $37.98 | 17.60 K | $144.60 M |
| 04/29/2025 | $40.60 | $39.89 (-1.75%) | $40.60 | $39.64 | 10.44 K | $149.75 M |
| 04/28/2025 | $41.63 | $40.36 (-3.05%) | $41.88 | $40.28 | 13.60 K | $151.51 M |
| 04/25/2025 | $42.01 | $41.55 (-1.09%) | $42.01 | $41.48 | 8.22 K | $155.98 M |
| 04/24/2025 | $42.33 | $42.22 (-0.26%) | $43.24 | $42.01 | 19.50 K | $158.49 M |
| 04/23/2025 | $40.89 | $42.40 (3.69%) | $43.27 | $40.88 | 31.00 K | $159.17 M |
| 04/22/2025 | $41.28 | $40.89 (-0.94%) | $42.32 | $39.61 | 35.30 K | $153.50 M |
| 04/21/2025 | $41.00 | $40.98 (-0.05%) | $41.58 | $39.90 | 20.64 K | $153.84 M |
| 04/17/2025 | $39.25 | $41.38 (5.43%) | $42.10 | $37.00 | 49.90 K | $155.34 M |
| 04/16/2025 | $40.49 | $40.08 (-1.01%) | $41.00 | $39.33 | 27.01 K | $150.46 M |
| 04/15/2025 | $38.62 | $40.40 (4.61%) | $40.50 | $38.46 | 12.40 K | $151.66 M |
| 04/14/2025 | $39.15 | $39.25 (0.26%) | $39.25 | $38.19 | 8.50 K | $147.34 M |
| 04/11/2025 | $39.15 | $37.95 (-3.07%) | $39.15 | $37.64 | 12.63 K | $142.46 M |
| 04/10/2025 | $39.34 | $39.08 (-0.66%) | $39.70 | $38.80 | 5.74 K | $146.71 M |
| 04/09/2025 | $36.85 | $40.00 (8.55%) | $40.99 | $36.85 | 24.92 K | $150.16 M |
| 04/08/2025 | $36.26 | $38.03 (4.88%) | $38.40 | $36.26 | 13.30 K | $142.76 M |
| 04/07/2025 | $36.63 | $36.25 (-1.04%) | $37.56 | $35.31 | 20.80 K | $136.08 M |
| 04/04/2025 | $37.61 | $37.83 (0.58%) | $38.83 | $37.14 | 10.05 K | $142.01 M |
| 04/03/2025 | $39.80 | $39.15 (-1.63%) | $39.99 | $38.82 | 9.52 K | $146.97 M |
| 04/02/2025 | $40.19 | $40.39 (0.5%) | $40.72 | $39.50 | 6.70 K | $151.62 M |
| 04/01/2025 | $39.47 | $39.84 (0.94%) | $40.09 | $38.30 | 11.11 K | $149.56 M |
| 03/31/2025 | $39.52 | $39.61 (0.23%) | $39.74 | $38.97 | 12.90 K | $148.70 M |
| 03/28/2025 | $40.06 | $40.17 (0.27%) | $40.37 | $39.13 | 16.82 K | $150.80 M |
| 03/27/2025 | $39.35 | $40.95 (4.07%) | $40.95 | $39.19 | 11.50 K | $153.73 M |
| 03/26/2025 | $39.49 | $39.62 (0.33%) | $39.87 | $39.07 | 10.65 K | $148.73 M |
| 03/25/2025 | $39.00 | $39.51 (1.31%) | $40.42 | $39.00 | 11.72 K | $148.32 M |
| 03/24/2025 | $40.25 | $40.12 (-0.32%) | $40.25 | $39.43 | 8.24 K | $150.61 M |
| 03/21/2025 | $39.62 | $39.92 (0.76%) | $39.94 | $39.62 | 10.80 K | $149.86 M |
| 03/20/2025 | $40.38 | $40.50 (0.3%) | $40.50 | $40.38 | 4.91 K | $152.04 M |
| 03/19/2025 | $39.71 | $39.84 (0.33%) | $40.80 | $39.71 | 4.21 K | $149.56 M |
| 03/18/2025 | $38.99 | $40.00 (2.59%) | $40.11 | $38.99 | 5.24 K | $150.16 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.
