BIT:1ACMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	71.10	71.10	70.50	70.20	70.20	-8.12%	248
Jun 4, 2026	73.20	73.20	73.20	76.40	76.40	-1.04%	16
Jun 3, 2026	80.00	81.40	80.00	77.20	77.20	-0.90%	86
Jun 2, 2026	70.70	77.70	70.70	77.90	77.90	11.13%	367
Jun 1, 2026	73.40	73.40	70.60	70.10	70.10	-7.40%	80
May 29, 2026	80.60	80.70	76.50	75.70	75.70	-4.78%	367
May 28, 2026	74.30	78.00	74.30	79.50	79.50	6.28%	241
May 27, 2026	74.10	76.70	74.10	74.80	74.80	7.78%	727
May 26, 2026	70.40	72.20	70.30	69.40	69.40	1.02%	306
May 25, 2026	59.90	63.00	59.90	68.70	68.70	5.86%	40
May 22, 2026	62.10	65.40	62.10	64.90	64.90	6.39%	64
May 21, 2026	60.90	61.00	60.40	61.00	61.00	1.16%	345
May 20, 2026	59.70	59.90	58.80	60.30	60.30	8.26%	502
May 19, 2026	53.70	58.20	53.70	55.70	55.70	3.53%	112
May 18, 2026	54.30	55.00	53.60	53.80	53.80	1.32%	323
May 15, 2026	54.60	54.60	51.90	53.10	53.10	-4.50%	248
May 14, 2026	53.80	54.60	53.80	55.60	55.60	0.72%	217
May 13, 2026	54.60	56.30	51.90	55.20	55.20	6.98%	840
May 12, 2026	52.70	52.70	52.30	51.60	51.60	-6.01%	101
May 11, 2026	51.70	52.70	50.80	54.90	54.90	9.58%	685
May 8, 2026	51.00	51.00	51.00	50.10	50.10	-3.84%	4
May 7, 2026	48.45	51.60	45.10	52.10	52.10	14.63%	1,310
May 6, 2026	46.80	46.80	45.25	45.45	45.45	0.11%	75
May 5, 2026	45.10	45.80	44.85	45.40	45.40	4.25%	497
May 4, 2026	43.55	43.55	43.55	43.55	43.55	0.69%	-
Apr 30, 2026	43.25	43.25	43.25	43.25	43.25	3.97%	-
Apr 29, 2026	42.85	42.85	42.85	41.60	41.60	0.85%	20
Apr 28, 2026	45.60	45.60	41.80	41.25	41.25	-8.13%	362
Apr 27, 2026	49.70	49.70	46.90	44.90	44.90	-6.75%	673
Apr 24, 2026	48.40	48.40	48.40	48.15	48.15	1.58%	120
Apr 23, 2026	47.30	47.30	46.50	47.40	47.40	4.64%	268
Apr 22, 2026	44.40	45.45	44.40	45.30	45.30	3.07%	781
Apr 21, 2026	43.95	43.95	43.95	43.95	43.95	5.27%	-
Apr 20, 2026	41.60	42.65	40.85	41.75	41.75	-4.13%	554
Apr 17, 2026	43.55	43.55	43.55	43.55	43.55	6.74%	-
Apr 16, 2026	40.80	40.80	40.80	40.80	40.80	-2.16%	-
Apr 15, 2026	43.55	43.55	43.25	41.70	41.70	-3.14%	93
Apr 14, 2026	41.85	43.05	41.85	43.05	43.05	2.87%	85
Apr 13, 2026	40.75	40.75	40.75	41.85	41.85	0.72%	27
Apr 10, 2026	40.50	40.50	40.50	41.55	41.55	4.40%	80
Apr 9, 2026	39.80	39.80	39.80	39.80	39.80	2.18%	-
Apr 8, 2026	39.55	39.85	38.40	38.95	38.95	9.10%	1,163
Apr 7, 2026	35.50	35.50	35.50	35.70	35.70	1.51%	1
Apr 2, 2026	34.40	34.66	34.33	35.17	35.17	-2.90%	149
Apr 1, 2026	34.94	35.63	34.94	36.22	36.22	10.33%	46
Mar 31, 2026	33.30	33.44	32.67	32.83	32.83	-1.88%	126
Mar 30, 2026	33.69	33.69	33.30	33.46	33.46	-5.10%	70
Mar 27, 2026	35.92	35.92	35.92	35.26	35.26	-4.08%	100
Mar 26, 2026	36.76	36.76	36.76	36.76	36.76	-6.20%	-
Mar 25, 2026	40.01	40.01	40.01	39.19	39.19	-1.53%	30