Acme United Corporation (ACU) Historical Stock Data
41.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACU is up 0.29% a day on average. There have been 17 days where Acme United Corporation closed green and 13 days where ACU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 41.65 | 41.08 | ↓$0.57 (-1.37%) | 41.08 | 41.65 | 3.43K |
| 2025-12-23 | 40.80 | 41.60 | ↑$0.80 (1.96%) | 40.80 | 42.33 | 5.11K |
| 2025-12-22 | 41.61 | 41.56 | ↓$0.05 (-0.11%) | 41.15 | 42.06 | 5.83K |
| 2025-12-19 | 42.19 | 42.37 | ↑$0.18 (0.43%) | 41.28 | 42.62 | 7.83K |
| 2025-12-18 | 41.84 | 42.18 | ↑$0.34 (0.81%) | 41.56 | 42.65 | 4.02K |
| 2025-12-17 | 41.84 | 42.39 | ↑$0.55 (1.31%) | 41.27 | 42.74 | 3.28K |
| 2025-12-16 | 40.39 | 41.84 | ↑$1.46 (3.60%) | 40.38 | 42.33 | 5.05K |
| 2025-12-15 | 40.15 | 40.80 | ↑$0.65 (1.62%) | 39.92 | 40.90 | 6.07K |
| 2025-12-12 | 38.99 | 40.46 | ↑$1.47 (3.77%) | 38.59 | 40.46 | 12.95K |
| 2025-12-11 | 37.28 | 38.87 | ↑$1.59 (4.26%) | 37.28 | 38.87 | 9.43K |
| 2025-12-10 | 37.06 | 37.05 | ↓$0.01 (-0.03%) | 35.61 | 37.23 | 6.31K |
| 2025-12-09 | 37.03 | 35.69 | ↓$1.34 (-3.62%) | 35.69 | 37.03 | 8.44K |
| 2025-12-08 | 37.10 | 35.72 | ↓$1.38 (-3.72%) | 35.72 | 37.10 | 4.45K |
| 2025-12-05 | 36.51 | 37.07 | ↑$0.56 (1.53%) | 36.51 | 38.09 | 5.23K |
| 2025-12-04 | 37.73 | 37.24 | ↓$0.49 (-1.30%) | 37.21 | 37.73 | 3.09K |
| 2025-12-03 | 38.06 | 38.16 | ↑$0.10 (0.28%) | 37.80 | 38.16 | 3.89K |
| 2025-12-02 | 37.02 | 37.67 | ↑$0.65 (1.76%) | 37.02 | 37.78 | 7.46K |
| 2025-12-01 | 36.25 | 36.55 | ↑$0.30 (0.83%) | 36.25 | 36.90 | 3.53K |
| 2025-11-28 | 36.50 | 37.00 | ↑$0.50 (1.37%) | 36.50 | 37.56 | 8.51K |
| 2025-11-26 | 37.13 | 37.05 | ↓$0.08 (-0.22%) | 36.63 | 37.40 | 4.13K |
| 2025-11-25 | 36.60 | 37.12 | ↑$0.52 (1.42%) | 36.31 | 37.12 | 6.76K |
| 2025-11-24 | 36.34 | 36.60 | ↑$0.26 (0.72%) | 36.34 | 36.71 | 6.39K |
| 2025-11-21 | 35.77 | 36.88 | ↑$1.11 (3.10%) | 35.77 | 36.94 | 8.65K |
| 2025-11-20 | 36.56 | 35.50 | ↓$1.06 (-2.89%) | 35.50 | 36.56 | 9K |
| 2025-11-19 | 36.05 | 35.71 | ↓$0.34 (-0.95%) | 35.70 | 36.05 | 4.72K |
| 2025-11-18 | 36.00 | 35.66 | ↓$0.34 (-0.94%) | 35.59 | 36.51 | 10.99K |
| 2025-11-17 | 36.50 | 35.94 | ↓$0.56 (-1.53%) | 35.90 | 37.34 | 8.31K |
| 2025-11-14 | 37.37 | 36.87 | ↓$0.50 (-1.35%) | 36.59 | 37.37 | 16.12K |
| 2025-11-13 | 37.05 | 37.15 | ↑$0.10 (0.27%) | 36.75 | 37.44 | 25.66K |
| 2025-11-12 | 37.46 | 36.55 | ↓$0.91 (-2.43%) | 36.55 | 37.46 | 14.63K |
Create an account or log in to view more rows.
$ACU let’s go!! Squeeze time
$ACU overvalued
$ACU Algorithms are playing games
$ACU how long until we take off?
$ACU great sale!!!! Buy buy buy
$ACU shorters eat my shit
$ACU puts r going to print tomorrow
$ACU today will be a nice green day LFG!!!
$ACU hold
$ACU Of course