ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-