ACM Research, Inc. (BIT:1ACMR)
Italy · Delayed Price · Currency is EUR 21.27
+0.32 (1.53%)
At close: Aug 12, 2025
ACM Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 17, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 5.20% | - |
| Jul 16, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -4.20% | - |
| Jul 15, 2025 | 23.80 | 23.80 | 23.80 | 25.71 | 25.71 | 5.33% | 90 |
| Jul 14, 2025 | 23.91 | 23.91 | 23.91 | 24.41 | 24.41 | -1.25% | 50 |
| Jul 11, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.80% | - |
| Jul 10, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.14% | - |
| Jul 9, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.16% | - |
| Jul 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 5.52% | - |
| Jul 7, 2025 | 23.29 | 23.29 | 23.29 | 23.39 | 23.39 | 0.13% | 50 |
| Jul 4, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - | - |
| Jul 3, 2025 | 23.29 | 23.29 | 23.29 | 23.36 | 23.36 | 0.34% | 89 |
| Jul 2, 2025 | 21.05 | 22.64 | 21.05 | 23.28 | 23.28 | 6.64% | 35 |
| Jul 1, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.53% | - |
| Jun 30, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.34% | - |
| Jun 27, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.35% | - |
| Jun 26, 2025 | 22.27 | 22.27 | 22.27 | 22.55 | 22.55 | 0.89% | 100 |
| Jun 25, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.72% | - |
| Jun 24, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 4.52% | - |
| Jun 23, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.47% | - |
| Jun 20, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -8.96% | - |
| Jun 19, 2025 | 23.26 | 25.57 | 22.10 | 23.43 | 23.43 | 5.68% | 430 |
| Jun 18, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.59% | - |
| Jun 17, 2025 | 21.85 | 21.85 | 21.85 | 22.04 | 22.04 | 0.87% | 50 |
| Jun 16, 2025 | 20.43 | 21.47 | 20.43 | 21.85 | 21.85 | 1.72% | 207 |
| Jun 13, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.81% | - |
| Jun 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.81% | - |
| Jun 11, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.74% | - |
| Jun 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.68% | - |
| Jun 9, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 3.39% | - |
| Jun 6, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 3.51% | - |
| Jun 5, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.74% | - |
| Jun 4, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.20% | - |