BIT:1ACMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	40.32	40.32	40.07	39.80	39.80	3.38%	94
Mar 23, 2026	38.50	38.50	38.50	38.50	38.50	1.99%	-
Mar 20, 2026	39.25	39.48	39.25	37.75	37.75	-5.70%	69
Mar 19, 2026	39.10	39.10	39.10	40.03	40.03	-3.15%	20
Mar 18, 2026	41.33	41.33	41.33	41.33	41.33	0.15%	-
Mar 17, 2026	40.77	40.77	40.77	41.27	41.27	-0.39%	1
Mar 16, 2026	39.39	42.04	39.39	41.43	41.43	2.12%	4
Mar 13, 2026	40.57	40.57	40.57	40.57	40.57	2.66%	-
Mar 12, 2026	40.21	40.75	39.11	39.52	39.52	-3.91%	162
Mar 11, 2026	42.95	42.95	41.35	41.13	41.13	-2.16%	382
Mar 10, 2026	39.53	42.22	39.53	42.04	42.04	9.00%	210
Mar 9, 2026	38.09	38.73	37.54	38.57	38.57	-4.88%	851
Mar 6, 2026	39.93	39.93	39.93	40.55	40.55	-3.29%	1
Mar 5, 2026	44.27	44.27	42.35	41.93	41.93	-7.66%	851
Mar 4, 2026	44.73	45.29	44.73	45.41	45.41	0.26%	161
Mar 3, 2026	48.15	48.15	44.00	45.29	45.29	-7.70%	724
Mar 2, 2026	45.36	48.21	45.36	49.07	49.07	1.78%	489
Feb 27, 2026	48.79	48.79	47.90	48.21	48.21	-0.08%	162
Feb 26, 2026	58.02	58.02	46.50	48.25	48.25	-16.29%	1,803
Feb 25, 2026	58.28	58.68	58.16	57.64	57.64	-0.59%	630
Feb 24, 2026	56.26	56.96	56.26	57.98	57.98	6.97%	122
Feb 23, 2026	55.50	55.50	55.50	54.20	54.20	-3.73%	1
Feb 20, 2026	57.08	57.08	57.08	56.30	56.30	2.18%	250
Feb 19, 2026	53.96	53.96	53.96	55.10	55.10	-1.43%	1
Feb 18, 2026	56.04	56.04	54.92	55.90	55.90	2.68%	101
Feb 17, 2026	53.28	54.62	53.28	54.44	54.44	-0.73%	160
Feb 16, 2026	55.38	55.38	55.38	54.84	54.84	-	30
Feb 13, 2026	53.60	55.24	53.60	54.84	54.84	1.59%	60
Feb 12, 2026	60.74	61.32	55.28	53.98	53.98	-7.44%	1,407
Feb 11, 2026	54.26	58.20	52.42	58.32	58.32	9.54%	1,273
Feb 10, 2026	53.18	53.26	52.42	53.24	53.24	3.42%	238
Feb 9, 2026	53.10	53.10	51.16	51.48	51.48	2.18%	265
Feb 6, 2026	48.31	48.33	47.03	50.38	50.38	9.12%	155
Feb 5, 2026	45.84	46.26	44.92	46.17	46.17	-2.78%	1,145