5 DAY PERFORMANCE
-8.60%
1 MONTH PERFORMANCE
-8.12%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
+11.12%
YEAR-TO-DATE PERFORMANCE
-10.45%
1 YEAR PERFORMANCE
-9.88%
Acme United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $37.69 | $37.89 (0.53%) | $38.92 | $37.45 | 10,271 | $141.18 M |
| 12/19/2024 | $39.99 | $37.90 (-5.23%) | $39.99 | $37.90 | 6,129 | $141.22 M |
| 12/18/2024 | $41.63 | $38.63 (-7.21%) | $41.63 | $38.63 | 9,000 | $143.94 M |
| 12/17/2024 | $42.07 | $41.24 (-1.97%) | $42.07 | $41.24 | 5,848 | $153.66 M |
| 12/16/2024 | $43.29 | $41.99 (-3%) | $43.29 | $41.99 | 5,515 | $156.45 M |
| 12/13/2024 | $43.02 | $43.29 (0.63%) | $43.82 | $43.02 | 6,400 | $161.30 M |
| 12/12/2024 | $43.49 | $43.51 (0.05%) | $44.30 | $43.47 | 6,100 | $162.12 M |
| 12/11/2024 | $43.47 | $44.30 (1.91%) | $44.37 | $42.78 | 24,207 | $165.06 M |
| 12/10/2024 | $43.52 | $42.67 (-1.95%) | $43.92 | $42.67 | 6,746 | $158.99 M |
| 12/09/2024 | $44.48 | $43.92 (-1.26%) | $44.48 | $43.65 | 8,425 | $163.65 M |
| 12/06/2024 | $44.50 | $44.48 (-0.04%) | $44.50 | $44.00 | 6,509 | $165.73 M |
| 12/05/2024 | $44.04 | $44.13 (0.2%) | $44.20 | $43.49 | 6,700 | $164.43 M |
| 12/04/2024 | $44.04 | $44.07 (0.07%) | $44.29 | $43.95 | 7,000 | $164.20 M |
| 12/03/2024 | $43.59 | $43.56 (-0.07%) | $44.66 | $43.15 | 8,522 | $162.30 M |
| 12/02/2024 | $44.31 | $44.18 (-0.29%) | $44.31 | $44.04 | 4,500 | $164.61 M |
| 11/29/2024 | $44.99 | $44.51 (-1.07%) | $45.14 | $43.16 | 16,500 | $165.84 M |
| 11/27/2024 | $44.56 | $44.35 (-0.47%) | $44.94 | $44.35 | 6,200 | $165.25 M |
| 11/26/2024 | $44.51 | $44.01 (-1.12%) | $44.75 | $43.99 | 6,600 | $163.98 M |
| 11/25/2024 | $43.29 | $44.75 (3.37%) | $45.42 | $42.95 | 26,802 | $166.74 M |
| 11/22/2024 | $41.57 | $42.96 (3.34%) | $43.21 | $41.57 | 9,900 | $160.07 M |
| 11/21/2024 | $41.11 | $41.77 (1.61%) | $41.77 | $41.11 | 5,221 | $155.64 M |
| 11/20/2024 | $41.29 | $41.39 (0.24%) | $41.84 | $41.29 | 9,140 | $154.22 M |
| 11/19/2024 | $42.14 | $41.56 (-1.38%) | $42.14 | $41.56 | 12,415 | $154.85 M |
| 11/18/2024 | $42.23 | $41.66 (-1.35%) | $42.25 | $41.66 | 15,431 | $155.23 M |
| 11/15/2024 | $42.27 | $41.97 (-0.71%) | $42.27 | $41.42 | 7,546 | $156.38 M |
| 11/14/2024 | $42.70 | $42.51 (-0.44%) | $42.70 | $40.51 | 13,023 | $158.39 M |
| 11/13/2024 | $42.50 | $42.50 (0%) | $42.54 | $41.94 | 22,800 | $158.36 M |
| 11/12/2024 | $42.42 | $41.78 (-1.51%) | $42.65 | $41.51 | 13,136 | $155.67 M |
| 11/11/2024 | $41.99 | $42.19 (0.48%) | $42.19 | $40.70 | 24,800 | $157.20 M |
| 11/08/2024 | $42.18 | $41.51 (-1.59%) | $42.18 | $41.05 | 35,600 | $154.67 M |
| 11/07/2024 | $41.75 | $41.53 (-0.53%) | $42.27 | $41.28 | 19,900 | $154.74 M |
| 11/06/2024 | $40.89 | $42.09 (2.93%) | $42.48 | $40.89 | 64,600 | $156.83 M |
| 11/05/2024 | $39.43 | $40.06 (1.6%) | $40.34 | $39.43 | 8,100 | $149.26 M |
| 11/04/2024 | $39.28 | $38.87 (-1.04%) | $40.35 | $38.64 | 26,806 | $144.83 M |
| 11/01/2024 | $39.70 | $39.66 (-0.1%) | $40.07 | $39.36 | 7,500 | $147.77 M |
| 10/31/2024 | $39.94 | $39.70 (-0.6%) | $40.18 | $39.54 | 7,900 | $147.92 M |
| 10/30/2024 | $40.57 | $39.94 (-1.55%) | $40.95 | $39.71 | 19,900 | $148.82 M |
| 10/29/2024 | $40.43 | $40.26 (-0.42%) | $40.43 | $40.01 | 5,700 | $150.01 M |
| 10/28/2024 | $40.90 | $40.50 (-0.98%) | $41.00 | $40.20 | 10,545 | $150.90 M |
| 10/25/2024 | $41.78 | $40.25 (-3.66%) | $41.78 | $40.25 | 11,922 | $149.97 M |
| 10/24/2024 | $40.60 | $41.19 (1.45%) | $41.26 | $40.60 | 13,335 | $153.47 M |
| 10/23/2024 | $40.49 | $40.60 (0.27%) | $41.14 | $40.39 | 17,122 | $151.28 M |
| 10/22/2024 | $39.80 | $40.99 (2.99%) | $41.32 | $39.80 | 13,700 | $152.73 M |
| 10/21/2024 | $41.00 | $40.68 (-0.78%) | $41.68 | $39.81 | 27,100 | $151.57 M |
| 10/18/2024 | $43.27 | $41.20 (-4.78%) | $43.27 | $39.50 | 37,700 | $153.51 M |
| 10/17/2024 | $43.62 | $43.78 (0.37%) | $44.08 | $43.43 | 11,248 | $161.07 M |
| 10/16/2024 | $44.01 | $44.45 (1%) | $44.50 | $43.78 | 5,800 | $163.53 M |
| 10/15/2024 | $43.30 | $43.42 (0.28%) | $44.89 | $42.79 | 28,500 | $159.74 M |
| 10/14/2024 | $43.55 | $43.60 (0.11%) | $43.80 | $42.69 | 6,300 | $160.40 M |
| 10/11/2024 | $42.52 | $43.38 (2.02%) | $43.38 | $42.33 | 9,124 | $159.60 M |
| 10/10/2024 | $42.25 | $42.75 (1.18%) | $42.91 | $41.97 | 14,000 | $157.28 M |
| 10/09/2024 | $42.04 | $42.17 (0.31%) | $42.97 | $41.47 | 23,929 | $155.14 M |
| 10/08/2024 | $42.36 | $42.44 (0.19%) | $42.50 | $41.40 | 7,500 | $156.14 M |
| 10/07/2024 | $42.63 | $41.43 (-2.81%) | $42.63 | $41.14 | 6,800 | $152.42 M |
| 10/04/2024 | $41.62 | $42.12 (1.2%) | $42.21 | $40.88 | 6,700 | $154.96 M |
| 10/03/2024 | $42.47 | $41.41 (-2.5%) | $42.64 | $41.17 | 7,700 | $152.35 M |
| 10/02/2024 | $40.60 | $42.64 (5.02%) | $43.18 | $40.60 | 14,117 | $156.87 M |
| 10/01/2024 | $41.07 | $41.43 (0.88%) | $41.63 | $39.93 | 15,700 | $152.42 M |
| 09/30/2024 | $40.63 | $41.64 (2.49%) | $41.64 | $39.65 | 12,900 | $153.19 M |
| 09/27/2024 | $41.42 | $40.35 (-2.58%) | $41.52 | $38.83 | 20,607 | $148.45 M |
| 09/26/2024 | $41.92 | $41.82 (-0.24%) | $41.92 | $40.83 | 3,622 | $153.86 M |
| 09/25/2024 | $41.40 | $41.97 (1.38%) | $42.26 | $41.37 | 3,000 | $154.41 M |
| 09/24/2024 | $40.98 | $41.44 (1.12%) | $42.46 | $39.88 | 21,518 | $152.46 M |
| 09/23/2024 | $38.04 | $41.23 (8.39%) | $41.23 | $38.04 | 13,822 | $151.69 M |