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 |
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.
