ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.98	105.52	100.31	104.50	104.50	-2.21%	3,395,453
Jun 25, 2026	107.17	108.87	98.45	106.86	106.86	5.18%	1,747,869
Jun 24, 2026	101.96	105.90	97.14	101.60	101.60	2.50%	1,698,113
Jun 23, 2026	94.05	100.88	93.13	99.12	99.12	-3.93%	1,748,537
Jun 22, 2026	111.39	111.41	101.72	103.17	103.17	-6.10%	2,020,133
Jun 18, 2026	102.27	110.18	100.06	109.87	109.87	14.22%	2,951,806
Jun 17, 2026	100.28	104.99	95.59	96.19	96.19	5.49%	2,001,870
Jun 16, 2026	96.35	99.97	90.71	91.18	91.18	-4.23%	1,354,785
Jun 15, 2026	97.55	99.00	91.56	95.21	95.21	1.34%	1,354,743
Jun 12, 2026	92.49	99.45	90.84	93.95	93.95	2.45%	2,244,472
Jun 11, 2026	84.35	91.99	82.20	91.70	91.70	14.68%	1,320,105
Jun 10, 2026	81.10	85.20	76.81	79.96	79.96	-1.68%	1,159,500
Jun 9, 2026	85.00	88.99	74.19	81.33	81.33	0.94%	1,647,261
Jun 8, 2026	83.83	83.83	78.85	80.57	80.57	5.61%	1,386,755
Jun 5, 2026	85.27	86.31	75.61	76.29	76.29	-15.43%	1,896,636
Jun 4, 2026	85.60	91.56	83.60	90.21	90.21	1.51%	1,613,076
Jun 3, 2026	92.01	93.50	86.63	88.86	88.86	-3.33%	1,615,316
Jun 2, 2026	84.69	92.13	83.23	91.92	91.92	12.03%	1,591,917
Jun 1, 2026	83.50	86.49	80.92	82.05	82.05	-5.21%	1,850,677
May 29, 2026	92.80	94.21	86.07	86.56	86.56	-6.78%	2,238,337
May 28, 2026	88.52	93.90	87.01	92.86	92.86	4.76%	2,205,049
May 27, 2026	86.46	89.78	83.37	88.64	88.64	2.52%	2,273,507
May 26, 2026	79.61	86.50	76.37	86.46	86.46	17.87%	3,584,264
May 22, 2026	72.29	76.36	69.76	73.35	73.35	2.46%	1,829,100
May 21, 2026	70.87	72.69	69.10	71.59	71.59	-0.01%	967,039
May 20, 2026	69.35	71.65	66.85	71.60	71.60	7.75%	1,581,492
May 19, 2026	63.70	68.77	63.44	66.45	66.45	5.06%	1,757,145
May 18, 2026	65.68	67.00	61.05	63.25	63.25	-0.66%	1,208,844
May 15, 2026	60.78	65.29	59.25	63.67	63.67	0.76%	2,731,185
May 14, 2026	64.82	65.28	62.60	63.19	63.19	-2.41%	2,206,318
May 13, 2026	63.00	67.66	60.20	64.75	64.75	2.79%	3,474,905
May 12, 2026	61.59	63.80	59.35	62.99	62.99	-2.60%	2,205,539
May 11, 2026	61.48	65.98	60.62	64.67	64.67	8.05%	2,013,458
May 8, 2026	60.09	61.60	57.28	59.85	59.85	1.10%	1,160,155
May 7, 2026	53.00	63.95	52.50	59.20	59.20	6.90%	2,981,158
May 6, 2026	54.11	55.54	52.50	55.38	55.38	4.89%	1,471,470
May 5, 2026	53.44	54.78	52.38	52.80	52.80	3.06%	1,051,069
May 4, 2026	52.23	52.52	49.47	51.23	51.23	-1.76%	759,861
May 1, 2026	51.38	52.90	50.46	52.15	52.15	0.89%	870,197
Apr 30, 2026	49.75	52.39	48.87	51.69	51.69	6.25%	877,839
Apr 29, 2026	50.90	50.98	47.73	48.65	48.65	-1.78%	865,107
Apr 28, 2026	51.25	51.61	47.76	49.53	49.53	-6.95%	1,071,544
Apr 27, 2026	54.92	56.30	51.88	53.23	53.23	-5.12%	1,268,095
Apr 24, 2026	55.80	57.27	54.87	56.10	56.10	3.91%	828,676
Apr 23, 2026	54.95	56.60	53.12	53.99	53.99	-0.99%	930,974
Apr 22, 2026	52.50	54.59	52.20	54.53	54.53	6.48%	1,319,756
Apr 21, 2026	50.60	52.37	50.60	51.21	51.21	3.06%	1,031,206
Apr 20, 2026	49.91	50.80	47.50	49.69	49.69	-1.82%	1,369,561
Apr 17, 2026	49.79	52.91	49.65	50.61	50.61	5.68%	2,154,773
Apr 16, 2026	49.70	49.79	46.79	47.89	47.89	-3.82%	1,116,971
Apr 15, 2026	50.19	50.49	47.67	49.79	49.79	-1.89%	749,462
Apr 14, 2026	50.46	51.44	49.60	50.75	50.75	2.28%	703,814
Apr 13, 2026	47.79	50.32	47.32	49.62	49.62	3.22%	886,422
Apr 10, 2026	47.76	48.90	47.13	48.07	48.07	2.34%	859,850
Apr 9, 2026	46.14	47.21	46.00	46.97	46.97	1.80%	858,903
Apr 8, 2026	47.09	47.50	44.92	46.14	46.14	10.09%	1,362,436
Apr 7, 2026	40.91	42.20	40.57	41.91	41.91	0.58%	638,385
Apr 6, 2026	41.12	41.87	40.59	41.67	41.67	2.79%	796,089
Apr 2, 2026	38.03	41.78	37.92	40.54	40.54	0.20%	777,515
Apr 1, 2026	40.41	42.49	40.29	40.46	40.46	2.82%	1,051,918
Mar 31, 2026	38.19	39.39	37.16	39.35	39.35	3.74%	1,498,098
Mar 30, 2026	40.17	40.55	37.64	37.93	37.93	-5.34%	1,276,779
Mar 27, 2026	40.56	41.50	39.73	40.07	40.07	-2.71%	968,529
Mar 26, 2026	44.25	44.68	40.88	41.19	41.19	-9.76%	936,316
Mar 25, 2026	46.59	46.77	44.98	45.64	45.64	-0.61%	548,900
Mar 24, 2026	44.02	46.91	44.02	45.92	45.92	2.43%	646,042
Mar 23, 2026	45.01	46.45	44.46	44.83	44.83	2.94%	757,439
Mar 20, 2026	46.08	46.53	42.68	43.55	43.55	-6.55%	2,228,522
Mar 19, 2026	45.00	47.34	44.04	46.60	46.60	-	755,057
Mar 18, 2026	47.95	48.54	46.54	46.60	46.60	-1.56%	800,504
Mar 17, 2026	47.63	48.66	47.18	47.34	47.34	0.90%	982,928
Mar 16, 2026	48.36	48.85	46.92	46.92	46.92	1.16%	876,000
Mar 13, 2026	45.60	47.20	45.35	46.38	46.38	2.45%	923,181
Mar 12, 2026	46.63	46.64	44.38	45.27	45.27	-5.45%	1,179,307
Mar 11, 2026	47.90	48.61	47.18	47.88	47.88	-0.37%	942,624
Mar 10, 2026	47.18	50.27	46.48	48.06	48.06	2.93%	1,811,069
Mar 9, 2026	43.87	46.86	42.83	46.69	46.69	3.94%	1,174,179
Mar 6, 2026	45.89	47.63	44.88	44.92	44.92	-7.02%	1,212,127
Mar 5, 2026	50.16	50.75	46.76	48.31	48.31	-6.77%	1,497,048
Mar 4, 2026	52.35	53.37	51.22	51.82	51.82	0.54%	1,463,791
Mar 3, 2026	53.91	54.00	50.62	51.54	51.54	-9.75%	2,884,369
Mar 2, 2026	54.41	57.83	53.86	57.11	57.11	2.57%	1,829,633
Feb 27, 2026	56.00	58.41	55.00	55.68	55.68	-2.38%	1,978,944
Feb 26, 2026	62.50	65.66	54.50	57.04	57.04	-16.69%	4,075,787
Feb 25, 2026	68.27	69.46	66.50	68.47	68.47	1.05%	1,354,915
Feb 24, 2026	65.87	68.94	65.87	67.76	67.76	4.05%	915,997
Feb 23, 2026	66.44	67.30	62.87	65.12	65.12	-2.21%	1,032,888
Feb 20, 2026	64.60	67.99	64.60	66.59	66.59	1.90%	933,871
Feb 19, 2026	64.00	65.45	63.18	65.35	65.35	1.15%	1,006,029
Feb 18, 2026	64.29	66.49	63.61	64.61	64.61	-0.87%	1,104,328
Feb 17, 2026	64.30	65.35	62.91	65.18	65.18	0.52%	925,393
Feb 13, 2026	64.47	66.03	62.56	64.84	64.84	1.15%	1,382,735
Feb 12, 2026	70.07	70.10	63.40	64.10	64.10	-9.31%	2,164,361
Feb 11, 2026	65.12	71.65	65.00	70.68	70.68	12.33%	2,801,018
Feb 10, 2026	62.56	64.60	60.62	62.92	62.92	0.45%	844,947
Feb 9, 2026	61.31	63.11	60.15	62.64	62.64	0.26%	1,137,051
Feb 6, 2026	56.69	62.97	56.22	62.48	62.48	14.87%	1,713,141
Feb 5, 2026	53.52	55.11	50.31	54.39	54.39	-3.75%	1,967,354
Feb 4, 2026	60.04	60.35	54.30	56.51	56.51	-7.72%	2,146,192
Feb 3, 2026	62.50	64.79	59.36	61.24	61.24	0.20%	2,077,229