Acme United Corporation (ACU) Historical Stock Data
37.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACU is down -0.16% a day on average. There have been 14 days where Acme United Corporation closed green and 16 days where ACU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 36.86 | 36.91 | ↑$0.05 (0.14%) | 36.86 | 38.13 | 10.49K |
| 2025-11-10 | 36.54 | 36.87 | ↑$0.33 (0.90%) | 36.54 | 37.17 | 6.84K |
| 2025-11-07 | 37.00 | 36.84 | ↓$0.16 (-0.43%) | 36.47 | 37.53 | 10.35K |
| 2025-11-06 | 37.26 | 37.35 | ↑$0.09 (0.25%) | 37.00 | 37.42 | 5.79K |
| 2025-11-05 | 37.50 | 38.04 | ↑$0.54 (1.44%) | 37.45 | 38.04 | 3.54K |
| 2025-11-04 | 38.09 | 37.68 | ↓$0.41 (-1.08%) | 37.38 | 38.09 | 5.93K |
| 2025-11-03 | 38.19 | 37.93 | ↓$0.26 (-0.68%) | 37.50 | 38.19 | 5.95K |
| 2025-10-31 | 38.62 | 38.01 | ↓$0.61 (-1.58%) | 38.01 | 38.65 | 5.17K |
| 2025-10-30 | 39.48 | 38.32 | ↓$1.16 (-2.94%) | 38.32 | 39.48 | 7.49K |
| 2025-10-29 | 38.50 | 38.39 | ↓$0.11 (-0.29%) | 37.94 | 39.48 | 21.50K |
| 2025-10-28 | 39.19 | 38.58 | ↓$0.61 (-1.56%) | 38.50 | 39.19 | 9.15K |
| 2025-10-27 | 39.31 | 38.96 | ↓$0.35 (-0.89%) | 38.62 | 39.35 | 17.93K |
| 2025-10-24 | 38.51 | 39.37 | ↑$0.86 (2.23%) | 38.51 | 39.37 | 4.41K |
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