5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-15.98%
6 MONTH PERFORMANCE
-6.07%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
-16.21%
Acme United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/08/2025 | $39.50 | $39.47 (-0.08%) | $39.65 | $38.97 | 8.20 K | $148.88 M |
| 10/07/2025 | $40.00 | $39.25 (-1.87%) | $40.48 | $39.25 | 14.81 K | $148.05 M |
| 10/06/2025 | $40.00 | $40.00 (0%) | $41.19 | $40.00 | 8.84 K | $150.88 M |
| 10/03/2025 | $40.89 | $39.89 (-2.45%) | $41.26 | $39.89 | 9.40 K | $150.47 M |
| 10/02/2025 | $41.20 | $40.47 (-1.77%) | $41.29 | $40.31 | 9.70 K | $152.65 M |
| 10/01/2025 | $41.02 | $41.21 (0.46%) | $41.21 | $40.10 | 8.41 K | $155.44 M |
| 09/30/2025 | $40.67 | $41.18 (1.25%) | $41.24 | $40.26 | 9.00 K | $155.33 M |
| 09/29/2025 | $41.13 | $40.59 (-1.31%) | $41.57 | $40.32 | 9.60 K | $153.11 M |
| 09/26/2025 | $41.71 | $41.45 (-0.62%) | $41.71 | $40.80 | 6.20 K | $156.35 M |
| 09/25/2025 | $41.17 | $41.43 (0.63%) | $42.13 | $41.17 | 3.33 K | $156.27 M |
| 09/24/2025 | $41.20 | $41.64 (1.07%) | $42.51 | $41.20 | 4.00 K | $157.07 M |
| 09/23/2025 | $42.34 | $41.03 (-3.09%) | $42.65 | $40.91 | 12.51 K | $154.77 M |
| 09/22/2025 | $43.08 | $42.26 (-1.9%) | $43.16 | $42.20 | 15.03 K | $159.40 M |
| 09/19/2025 | $42.45 | $43.49 (2.45%) | $43.70 | $41.19 | 56.41 K | $164.04 M |
| 09/18/2025 | $40.81 | $42.86 (5.02%) | $42.90 | $40.81 | 15.60 K | $161.67 M |
| 09/17/2025 | $41.29 | $40.71 (-1.4%) | $42.02 | $40.71 | 15.10 K | $153.56 M |
| 09/16/2025 | $40.59 | $41.29 (1.72%) | $41.29 | $40.44 | 11.40 K | $155.75 M |
| 09/15/2025 | $40.82 | $40.71 (-0.27%) | $41.51 | $40.59 | 9.51 K | $153.56 M |
| 09/12/2025 | $43.26 | $41.03 (-5.15%) | $43.26 | $40.79 | 31.70 K | $154.77 M |
| 09/11/2025 | $42.36 | $43.71 (3.19%) | $43.71 | $42.06 | 10.14 K | $164.87 M |
| 09/10/2025 | $42.85 | $41.82 (-2.4%) | $42.85 | $41.70 | 11.22 K | $157.75 M |
| 09/09/2025 | $44.08 | $42.70 (-3.13%) | $44.36 | $42.70 | 15.52 K | $161.06 M |
| 09/08/2025 | $43.77 | $43.88 (0.25%) | $44.99 | $43.77 | 6.60 K | $165.52 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.
