ACM Research, Inc. (BIT:1ACMR)
Italy
· Delayed Price · Currency is EUR 29.49
+1.37 (4.87%)
At close: Dec 4, 2025
ACM Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.66% | - |
| Dec 4, 2025 | 29.59 | 29.59 | 29.59 | 29.49 | 29.49 | 4.87% | 271 |
| Dec 3, 2025 | 28.49 | 28.49 | 28.15 | 28.12 | 28.12 | -1.47% | 180 |
| Dec 2, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.25% | - |
| Dec 1, 2025 | 28.34 | 28.34 | 28.34 | 28.47 | 28.47 | -0.77% | 10 |
| Nov 28, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.41% | - |
| Nov 27, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.70% | - |
| Nov 26, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 2.48% | - |
| Nov 25, 2025 | 28.34 | 28.35 | 27.73 | 27.80 | 27.80 | 0.54% | 2,729 |
| Nov 24, 2025 | 27.32 | 27.32 | 27.32 | 27.65 | 27.65 | 8.30% | 45 |
| Nov 21, 2025 | 25.11 | 25.11 | 25.11 | 25.53 | 25.53 | -6.28% | 1,500 |
| Nov 20, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.51% | - |
| Nov 19, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 3.52% | - |
| Nov 18, 2025 | 27.51 | 27.51 | 27.51 | 26.45 | 26.45 | -4.65% | 40 |
| Nov 17, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.29% | - |
| Nov 14, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -3.15% | - |
| Nov 13, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.11% | - |
| Nov 12, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 3.75% | - |
| Nov 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.24% | - |
| Nov 10, 2025 | 28.21 | 28.21 | 28.01 | 28.13 | 28.13 | 7.74% | 469 |
| Nov 7, 2025 | 26.15 | 26.15 | 26.15 | 26.11 | 26.11 | -3.48% | 116 |
| Nov 6, 2025 | 26.63 | 27.60 | 26.63 | 27.05 | 27.05 | -2.52% | 788 |
| Nov 5, 2025 | 32.31 | 33.17 | 32.31 | 27.75 | 27.75 | -19.50% | 60 |
| Nov 4, 2025 | 35.89 | 35.89 | 35.89 | 34.47 | 34.47 | -4.01% | 50 |
| Nov 3, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 1.18% | - |
| Oct 31, 2025 | 35.42 | 35.42 | 35.42 | 35.49 | 35.49 | 0.48% | 175 |
| Oct 30, 2025 | 35.02 | 35.49 | 35.02 | 35.32 | 35.32 | -3.26% | 206 |
| Oct 29, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 2.73% | - |
| Oct 28, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -2.07% | - |
| Oct 27, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.72% | - |
| Oct 24, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 5.41% | - |
| Oct 23, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 6.41% | - |
| Oct 22, 2025 | 33.20 | 33.20 | 33.20 | 32.12 | 32.12 | -4.80% | 151 |
| Oct 21, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -1.08% | - |
| Oct 20, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 5.67% | - |
| Oct 17, 2025 | 31.62 | 33.20 | 31.62 | 32.28 | 32.28 | -5.70% | 685 |
| Oct 16, 2025 | 33.92 | 33.92 | 33.92 | 34.23 | 34.23 | 3.51% | 95 |
| Oct 15, 2025 | 33.30 | 33.30 | 33.30 | 33.07 | 33.07 | -0.39% | 20 |
| Oct 14, 2025 | 32.36 | 32.36 | 31.74 | 33.20 | 33.20 | -1.83% | 75 |
| Oct 13, 2025 | 33.77 | 33.77 | 33.08 | 33.82 | 33.82 | 1.87% | 31 |
| Oct 10, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -6.48% | - |
| Oct 9, 2025 | 35.46 | 35.57 | 35.20 | 35.50 | 35.50 | -0.31% | 98 |
| Oct 8, 2025 | 34.68 | 34.68 | 34.68 | 35.61 | 35.61 | 2.59% | 80 |
| Oct 7, 2025 | 36.64 | 36.64 | 36.64 | 34.71 | 34.71 | -4.70% | 2 |
| Oct 6, 2025 | 36.30 | 36.30 | 36.30 | 36.42 | 36.42 | 1.70% | 40 |
| Oct 3, 2025 | 37.49 | 37.49 | 35.58 | 35.81 | 35.81 | -3.76% | 360 |
| Oct 2, 2025 | 38.05 | 38.15 | 38.05 | 37.21 | 37.21 | 9.38% | 2 |
| Oct 1, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 1.07% | - |
| Sep 30, 2025 | 34.29 | 34.29 | 33.04 | 33.66 | 33.66 | 2.06% | 40 |
| Sep 29, 2025 | 33.67 | 33.67 | 33.44 | 32.98 | 32.98 | 2.26% | 125 |
| Sep 26, 2025 | 31.85 | 32.27 | 31.85 | 32.25 | 32.25 | 1.16% | 42 |
| Sep 25, 2025 | 32.04 | 32.04 | 32.04 | 31.88 | 31.88 | -6.35% | 90 |
| Sep 24, 2025 | 34.47 | 34.47 | 34.15 | 34.04 | 34.04 | 1.46% | 216 |
| Sep 23, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 7.57% | - |
| Sep 22, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 3.79% | - |
| Sep 19, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.25% | - |
| Sep 18, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 9.00% | - |
| Sep 17, 2025 | 27.53 | 27.53 | 27.53 | 27.23 | 27.23 | 4.41% | 40 |
| Sep 16, 2025 | 25.88 | 25.92 | 25.88 | 26.08 | 26.08 | 3.57% | 973 |
| Sep 15, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.79% | - |
| Sep 12, 2025 | 26.54 | 26.54 | 25.96 | 25.64 | 25.64 | 3.05% | 580 |
| Sep 11, 2025 | 24.75 | 24.75 | 24.75 | 24.88 | 24.88 | 4.54% | 90 |
| Sep 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Sep 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.02% | - |
| Sep 5, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.57% | - |
| Sep 4, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.15% | - |
| Sep 3, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -5.48% | - |
| Sep 2, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.71% | - |
| Sep 1, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.11% | - |
| Aug 29, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.70% | - |
| Aug 28, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.21% | - |
| Aug 27, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -3.12% | - |
| Aug 26, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.00% | - |
| Aug 25, 2025 | 27.00 | 27.00 | 27.00 | 25.53 | 25.53 | -5.65% | 50 |
| Aug 22, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 22.83% | - |
| Aug 21, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 4.36% | - |
| Aug 20, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -2.04% | - |
| Aug 19, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% | - |
| Aug 18, 2025 | 20.92 | 20.92 | 20.92 | 21.50 | 21.50 | -0.78% | 10 |
| Aug 14, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.32% | - |
| Aug 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.55% | - |
| Aug 12, 2025 | 20.67 | 21.20 | 20.67 | 21.27 | 21.27 | 1.53% | 52 |
| Aug 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.35% | - |
| Aug 8, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.05% | - |
| Aug 7, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.21% | - |
| Aug 6, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -19.56% | - |
| Aug 5, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.81% | - |
| Aug 4, 2025 | 25.88 | 25.88 | 25.74 | 25.87 | 25.87 | 1.57% | 18 |
| Aug 1, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -6.29% | - |
| Jul 31, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -2.75% | - |
| Jul 30, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 3.29% | - |
| Jul 29, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.05% | - |
| Jul 28, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 6.78% | - |
| Jul 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -2.64% | - |
| Jul 24, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.27% | - |
| Jul 23, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.54% | - |
| Jul 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.10% | - |
| Jul 21, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.89% | - |
| Jul 18, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.12% | - |