ACU - ACME UNITED CORP
40.76
-0.340 -0.834%
Share volume: 20,668
Last Updated: 04-30-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$41.10
-0.34
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $41.44 | $41.44 | $41.58 | $41.58 | $40.47 | $40.47 | $40.76 | $40.76 | 20,668 | $20,668.00 |
| 04-29-2026 | $41.42 | $41.42 | $41.82 | $41.82 | $40.88 | $40.88 | $41.10 | $41.10 | 28,807 | $28,807.00 |
| 04-28-2026 | $42.17 | $42.17 | $42.27 | $42.27 | $41.54 | $41.54 | $41.66 | $41.66 | 8,432 | $8,432.00 |
| 04-27-2026 | $41.87 | $41.87 | $43.00 | $43.00 | $41.51 | $41.51 | $41.99 | $41.99 | 28,574 | $28,574.00 |
| 04-24-2026 | $43.28 | $43.28 | $43.78 | $43.78 | $41.86 | $41.86 | $42.41 | $42.41 | 14,930 | $14,930.00 |
| 04-23-2026 | $44.26 | $44.26 | $44.71 | $44.71 | $41.93 | $41.93 | $43.48 | $43.48 | 42,623 | $42,623.00 |
| 04-22-2026 | $45.88 | $45.88 | $47.14 | $47.14 | $45.53 | $45.53 | $45.53 | $45.53 | 23,682 | $23,682.00 |
| 04-21-2026 | $46.19 | $46.19 | $46.68 | $46.68 | $45.78 | $45.78 | $45.96 | $45.96 | 19,925 | $19,925.00 |
| 04-20-2026 | $45.96 | $45.96 | $46.61 | $46.61 | $45.89 | $45.89 | $46.03 | $46.03 | 16,180 | $16,180.00 |
| 04-17-2026 | $45.49 | $45.49 | $46.51 | $46.51 | $44.68 | $44.68 | $46.03 | $46.03 | 23,360 | $23,360.00 |