Acme United Corporation (ACU) Charts

$40.50

north_east
$0.66 (1.66%)
Day's range
$39.5
Day's range
$40.72

5 DAY PERFORMANCE

+0.82%

1 MONTH PERFORMANCE

+3.61%

3 MONTH PERFORMANCE

+10.47%

6 MONTH PERFORMANCE

-5.02%

YEAR-TO-DATE PERFORMANCE

+8.49%

1 YEAR PERFORMANCE

-11.46%

Acme United Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/02/2025 $39.87 $40.43 (1.4%) $40.50 $39.87 3,143
04/01/2025 $39.47 $39.84 (0.94%) $40.09 $38.30 11,107 $149.32 M
03/31/2025 $39.52 $39.61 (0.23%) $39.74 $38.97 12,900 $148.46 M
03/28/2025 $40.06 $40.17 (0.27%) $40.37 $39.13 16,818 $150.56 M
03/27/2025 $39.35 $40.95 (4.07%) $40.95 $39.19 11,500 $170.79 M
03/26/2025 $39.49 $39.62 (0.33%) $39.87 $39.07 10,649 $148.50 M
03/25/2025 $39.00 $39.51 (1.31%) $40.42 $39.00 11,717 $164.79 M
03/24/2025 $40.25 $40.12 (-0.32%) $40.25 $39.43 8,243 $167.33 M
03/21/2025 $39.62 $39.92 (0.76%) $39.94 $39.62 10,800 $149.62 M
03/20/2025 $40.38 $40.50 (0.3%) $40.50 $40.38 4,906 $168.91 M
03/19/2025 $39.71 $39.84 (0.33%) $40.80 $39.71 4,209 $149.32 M
03/18/2025 $38.99 $40.00 (2.59%) $40.11 $38.99 5,244 $166.83 M
03/17/2025 $40.94 $40.23 (-1.73%) $41.50 $39.67 11,831 $150.78 M
03/14/2025 $40.49 $40.85 (0.89%) $41.21 $39.75 7,800 $170.37 M
03/13/2025 $37.70 $40.00 (6.1%) $40.00 $37.55 11,830 $149.92 M
03/12/2025 $36.78 $37.90 (3.05%) $37.94 $36.77 8,900 $142.05 M
03/11/2025 $36.38 $37.00 (1.7%) $37.24 $36.38 5,400 $138.68 M
03/10/2025 $36.98 $36.69 (-0.78%) $37.29 $36.50 12,800 $137.51 M
03/07/2025 $37.41 $37.31 (-0.27%) $37.63 $37.31 3,700 $155.61 M
03/06/2025 $37.20 $37.83 (1.69%) $37.83 $37.03 5,600 $157.78 M
03/05/2025 $36.74 $37.30 (1.52%) $37.66 $36.57 4,902 $139.80 M
03/04/2025 $37.20 $37.36 (0.43%) $38.89 $36.53 15,749 $155.82 M
03/03/2025 $36.97 $37.40 (1.16%) $38.40 $36.97 10,802 $140.18 M
02/28/2025 $37.75 $39.09 (3.55%) $39.09 $37.73 3,300 $145.65 M
02/27/2025 $38.38 $37.75 (-1.64%) $38.38 $37.69 2,949 $140.66 M
02/26/2025 $37.63 $38.38 (1.99%) $38.38 $37.26 7,400 $143.00 M
02/25/2025 $36.50 $37.50 (2.74%) $37.50 $36.50 9,638 $139.73 M
02/24/2025 $36.70 $36.64 (-0.16%) $37.71 $36.60 14,911 $136.52 M
02/21/2025 $37.24 $37.06 (-0.48%) $37.78 $36.74 4,245 $138.09 M
02/20/2025 $37.38 $37.54 (0.43%) $37.55 $37.06 5,927 $139.87 M
02/19/2025 $37.56 $37.50 (-0.16%) $37.88 $37.34 5,317 $139.73 M
02/18/2025 $38.31 $37.50 (-2.11%) $38.31 $37.21 6,500 $139.73 M
02/14/2025 $37.50 $38.11 (1.63%) $38.11 $37.10 3,632 $142.00 M
02/13/2025 $37.61 $37.54 (-0.19%) $37.92 $37.50 2,900 $139.87 M
02/12/2025 $37.32 $37.03 (-0.78%) $37.92 $37.03 5,238 $137.97 M
02/11/2025 $37.03 $37.20 (0.46%) $37.68 $37.03 9,813 $138.61 M
02/10/2025 $37.00 $37.51 (1.38%) $37.93 $37.00 6,000 $139.76 M
02/07/2025 $37.58 $37.70 (0.32%) $38.32 $37.21 11,800 $140.47 M
02/06/2025 $37.44 $38.11 (1.79%) $38.30 $37.44 5,701 $142.00 M
02/05/2025 $37.21 $37.50 (0.78%) $37.86 $37.21 5,131 $139.73 M
02/04/2025 $35.91 $37.50 (4.43%) $37.71 $35.91 8,508 $139.73 M
02/03/2025 $35.20 $35.86 (1.87%) $36.74 $35.20 7,832 $133.61 M
01/31/2025 $35.90 $36.25 (0.97%) $36.94 $35.60 9,800 $135.07 M
01/30/2025 $35.60 $36.48 (2.47%) $36.66 $35.60 5,755 $135.92 M
01/29/2025 $35.72 $36.78 (2.97%) $36.78 $35.72 7,800 $137.04 M
01/28/2025 $35.77 $35.77 (0%) $36.15 $35.72 7,018 $133.28 M
01/27/2025 $35.82 $35.77 (-0.14%) $36.00 $35.77 3,500 $133.28 M
01/24/2025 $35.56 $36.27 (2%) $36.46 $35.56 5,501 $135.14 M
01/23/2025 $36.64 $36.40 (-0.66%) $36.64 $35.85 7,100 $135.63 M
01/22/2025 $36.86 $36.62 (-0.65%) $37.07 $36.41 6,800 $136.45 M
01/21/2025 $37.78 $37.50 (-0.74%) $38.54 $37.02 6,400 $139.73 M
01/17/2025 $36.00 $37.20 (3.33%) $37.30 $36.00 6,939 $138.61 M
01/16/2025 $36.19 $36.58 (1.08%) $36.83 $36.15 6,329 $136.30 M
01/15/2025 $35.49 $36.50 (2.85%) $37.32 $34.70 5,504 $136.00 M
01/14/2025 $34.35 $34.47 (0.35%) $35.16 $34.35 10,718 $128.44 M
01/13/2025 $35.10 $34.68 (-1.2%) $35.10 $34.60 6,602 $129.22 M
01/10/2025 $35.21 $35.11 (-0.28%) $35.74 $35.11 8,100 $130.82 M
01/08/2025 $35.08 $35.91 (2.37%) $35.91 $35.08 9,200 $133.80 M
01/07/2025 $35.95 $35.96 (0.03%) $35.96 $35.09 11,539 $133.99 M
01/06/2025 $36.70 $35.57 (-3.08%) $37.02 $35.57 10,138 $132.53 M
01/03/2025 $37.13 $36.81 (-0.86%) $37.45 $36.81 5,600 $137.15 M
01/02/2025 $36.98 $36.66 (-0.87%) $37.44 $36.66 5,327 $136.60 M