ACU - ACME UNITED CORP
42.5
-1.050 -2.471%
Share volume: 19,869
Last Updated: 03-06-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$43.55
-1.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $42.28 | $42.28 | $43.48 | $43.48 | $42.28 | $42.28 | $42.50 | $42.50 | 19,869 | $19,869.00 |
| 03-05-2026 | $43.72 | $43.72 | $44.29 | $44.29 | $43.00 | $43.00 | $43.55 | $43.55 | 20,737 | $20,737.00 |
| 03-04-2026 | $44.21 | $44.21 | $45.00 | $45.00 | $43.73 | $43.73 | $44.09 | $44.09 | 14,081 | $14,081.00 |
| 03-03-2026 | $45.00 | $45.00 | $45.00 | $45.00 | $43.50 | $43.50 | $44.08 | $44.08 | 13,370 | $13,370.00 |
| 03-02-2026 | $44.34 | $44.34 | $45.17 | $45.17 | $44.34 | $44.34 | $44.77 | $44.77 | 7,539 | $7,539.00 |
| 02-27-2026 | $45.36 | $45.36 | $45.53 | $45.53 | $45.01 | $45.01 | $45.01 | $45.01 | 10,377 | $10,377.00 |
| 02-26-2026 | $45.92 | $45.92 | $46.46 | $46.46 | $44.51 | $44.51 | $45.88 | $45.88 | 12,394 | $12,394.00 |
| 02-25-2026 | $44.18 | $44.18 | $45.47 | $45.47 | $44.17 | $44.17 | $45.47 | $45.47 | 3,455 | $3,455.00 |
| 02-24-2026 | $44.89 | $44.89 | $45.50 | $45.50 | $44.14 | $44.14 | $44.98 | $44.98 | 7,194 | $7,194.00 |
| 02-23-2026 | $45.22 | $45.22 | $45.28 | $45.28 | $43.60 | $43.60 | $43.94 | $43.94 | 20,635 | $20,635.00 |