Acme United Corporation (ACU) Charts

$41.48

$1.53 (-3.56%)
Last update: 04:00 PM EST
Day's range
$40.18
Day's range
$43.65

5 DAY PERFORMANCE

-4.42%

1 MONTH PERFORMANCE

-1.24%

3 MONTH PERFORMANCE

+4.19%

6 MONTH PERFORMANCE

+8.84%

YEAR-TO-DATE PERFORMANCE

+11.12%

1 YEAR PERFORMANCE

+1.92%

Acme United Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/15/2025 $43.68 $40.92 (-6.32%) $43.68 $40.18 22.43 K $154.35 M
08/14/2025 $44.00 $43.01 (-2.25%) $44.00 $42.79 7.00 K $162.23 M
08/13/2025 $43.40 $44.58 (2.72%) $44.64 $43.23 7.93 K $168.16 M
08/12/2025 $41.95 $43.40 (3.46%) $43.49 $41.95 9.50 K $163.70 M
08/11/2025 $41.61 $41.76 (0.36%) $42.13 $41.51 5.41 K $157.52 M
08/08/2025 $41.42 $40.91 (-1.23%) $42.08 $40.91 3.84 K $154.31 M
08/07/2025 $41.40 $40.66 (-1.79%) $42.20 $40.26 13.24 K $153.37 M
08/06/2025 $41.20 $41.49 (0.7%) $42.06 $41.20 5.70 K $156.50 M
08/05/2025 $40.76 $41.54 (1.91%) $41.95 $40.52 8.04 K $156.69 M
08/04/2025 $40.00 $41.19 (2.97%) $41.26 $40.00 5.40 K $155.37 M
08/01/2025 $40.00 $40.13 (0.33%) $40.35 $39.90 10.60 K $151.37 M
07/31/2025 $40.94 $40.18 (-1.86%) $41.05 $40.01 6.90 K $151.56 M
07/30/2025 $42.50 $40.60 (-4.47%) $42.50 $40.46 7.25 K $153.14 M
07/29/2025 $43.07 $42.61 (-1.07%) $43.07 $42.15 6.94 K $160.72 M
07/28/2025 $42.98 $42.56 (-0.98%) $43.47 $42.56 9.53 K $160.54 M
07/25/2025 $43.52 $43.28 (-0.55%) $43.82 $42.36 8.72 K $163.25 M
07/24/2025 $43.14 $43.41 (0.63%) $43.86 $42.74 10.75 K $163.74 M
07/23/2025 $42.39 $43.44 (2.48%) $43.99 $41.51 15.90 K $163.86 M
07/22/2025 $42.64 $41.65 (-2.32%) $42.76 $41.36 14.10 K $157.10 M
07/21/2025 $42.20 $42.07 (-0.31%) $42.65 $41.28 7.34 K $158.69 M
07/18/2025 $42.30 $41.61 (-1.63%) $42.30 $41.00 11.72 K $156.20 M
07/17/2025 $41.34 $42.00 (1.6%) $42.24 $41.03 8.33 K $157.67 M
07/16/2025 $41.90 $41.62 (-0.67%) $41.90 $40.94 8.54 K $156.24 M
07/15/2025 $42.51 $41.20 (-3.08%) $42.54 $40.80 15.30 K $154.66 M
07/14/2025 $42.91 $42.83 (-0.19%) $43.36 $42.57 5.20 K $160.78 M
07/11/2025 $44.15 $43.00 (-2.6%) $44.15 $42.66 15.04 K $161.42 M
07/10/2025 $43.95 $43.97 (0.05%) $44.88 $43.95 13.20 K $165.06 M
07/09/2025 $43.28 $44.08 (1.85%) $44.22 $43.28 12.12 K $165.48 M
07/08/2025 $43.71 $43.86 (0.34%) $44.01 $43.25 11.70 K $164.65 M
07/07/2025 $43.43 $42.60 (-1.91%) $43.83 $42.13 23.15 K $159.92 M
07/03/2025 $43.50 $43.63 (0.3%) $44.24 $43.10 13.24 K $163.79 M
07/02/2025 $42.89 $43.69 (1.87%) $44.25 $42.74 25.61 K $164.01 M
07/01/2025 $41.02 $43.51 (6.07%) $43.51 $41.00 24.65 K $163.34 M
06/30/2025 $40.19 $41.45 (3.14%) $41.67 $40.19 28.80 K $155.60 M
06/27/2025 $40.27 $40.08 (-0.47%) $41.02 $38.87 408.44 K $150.46 M
06/26/2025 $40.04 $40.62 (1.45%) $40.97 $39.35 21.80 K $152.49 M
06/25/2025 $39.73 $39.54 (-0.48%) $39.73 $38.96 11.20 K $148.43 M
06/24/2025 $38.94 $39.93 (2.54%) $39.93 $38.70 10.44 K $149.90 M
06/23/2025 $39.19 $38.75 (-1.12%) $39.27 $38.59 29.83 K $145.47 M
06/20/2025 $38.40 $39.11 (1.85%) $39.35 $38.19 39.03 K $146.82 M
06/18/2025 $37.22 $38.50 (3.44%) $38.78 $37.13 17.70 K $144.53 M
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