ACM Research, Inc. (BIT:1ACMR)
Italy · Delayed Price · Currency is EUR 68.40
-4.30 (-5.91%)
At close: Aug 14, 2026
BIT:1ACMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 69.00 | 69.10 | 69.00 | 68.40 | 68.40 | -5.91% | 18 |
| Aug 13, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.97% | - |
| Aug 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.50% | - |
| Aug 11, 2026 | 69.30 | 69.30 | 69.30 | 68.90 | 68.90 | -2.96% | 47 |
| Aug 10, 2026 | 73.00 | 74.20 | 71.00 | 71.00 | 71.00 | -1.66% | 566 |
| Aug 7, 2026 | 68.50 | 74.00 | 68.50 | 72.20 | 72.20 | 2.70% | 469 |
| Aug 6, 2026 | 66.20 | 66.20 | 66.20 | 70.30 | 70.30 | 0.29% | 46 |
| Aug 5, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -2.64% | - |
| Aug 4, 2026 | 71.30 | 71.50 | 71.30 | 72.00 | 72.00 | 7.62% | 31 |
| Aug 3, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -3.04% | - |
| Jul 31, 2026 | 72.10 | 72.10 | 72.10 | 69.00 | 69.00 | 3.60% | 1 |
| Jul 30, 2026 | 56.40 | 56.40 | 56.40 | 66.60 | 66.60 | 14.83% | 5 |
| Jul 29, 2026 | 63.20 | 64.90 | 58.70 | 58.00 | 58.00 | -8.08% | 433 |
| Jul 28, 2026 | 66.60 | 66.60 | 66.60 | 63.10 | 63.10 | -5.96% | 25 |
| Jul 27, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -11.13% | - |
| Jul 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Jul 23, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -5.32% | - |
| Jul 22, 2026 | 79.50 | 81.30 | 79.50 | 80.80 | 80.80 | 0.25% | 34 |
| Jul 21, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 9.07% | - |
| Jul 20, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 2.07% | - |
| Jul 17, 2026 | 70.60 | 70.60 | 67.90 | 72.40 | 72.40 | -4.74% | 165 |
| Jul 16, 2026 | 79.30 | 79.30 | 75.00 | 76.00 | 76.00 | -4.16% | 25 |
| Jul 15, 2026 | 84.90 | 84.90 | 77.80 | 79.30 | 79.30 | -8.00% | 137 |
| Jul 14, 2026 | 83.50 | 84.00 | 83.50 | 86.20 | 86.20 | 1.53% | 103 |
| Jul 13, 2026 | 85.90 | 86.50 | 85.90 | 84.90 | 84.90 | -5.98% | 86 |
| Jul 10, 2026 | 89.30 | 89.30 | 88.10 | 90.30 | 90.30 | -3.32% | 2,053 |
| Jul 9, 2026 | 91.70 | 92.70 | 91.70 | 93.40 | 93.40 | 13.35% | 85 |
| Jul 8, 2026 | 80.50 | 80.50 | 77.60 | 82.40 | 82.40 | 3.52% | 70 |
| Jul 7, 2026 | 85.60 | 85.60 | 82.50 | 79.60 | 79.60 | -11.36% | 223 |
| Jul 6, 2026 | 87.50 | 92.00 | 87.50 | 89.80 | 89.80 | -13.82% | 345 |
| Jul 3, 2026 | 87.60 | 89.30 | 83.70 | 104.20 | 104.20 | 18.27% | 170 |
| Jul 2, 2026 | 102.00 | 102.40 | 89.10 | 88.10 | 88.10 | -15.61% | 435 |
| Jul 1, 2026 | 108.20 | 109.60 | 103.40 | 104.40 | 104.40 | -3.51% | 722 |
| Jun 30, 2026 | 107.00 | 109.00 | 104.20 | 108.20 | 108.20 | 4.64% | 474 |
| Jun 29, 2026 | 97.40 | 101.80 | 97.40 | 103.40 | 103.40 | 16.18% | 200 |
| Jun 26, 2026 | 90.80 | 91.30 | 89.10 | 89.00 | 89.00 | -3.05% | 122 |
| Jun 25, 2026 | 94.20 | 95.70 | 87.60 | 91.80 | 91.80 | 1.55% | 299 |
| Jun 24, 2026 | 89.90 | 90.10 | 89.90 | 90.40 | 90.40 | 4.63% | 33 |
| Jun 23, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -5.26% | - |
| Jun 22, 2026 | 96.70 | 98.20 | 91.20 | 91.20 | 91.20 | -9.52% | 294 |
| Jun 19, 2026 | 98.40 | 99.50 | 96.00 | 100.80 | 100.80 | 8.86% | 196 |
| Jun 18, 2026 | 87.90 | 92.00 | 87.90 | 92.60 | 92.60 | 7.93% | 35 |
| Jun 17, 2026 | 86.90 | 86.90 | 86.90 | 85.80 | 85.80 | 6.32% | 17 |
| Jun 16, 2026 | 83.40 | 83.40 | 83.40 | 80.70 | 80.70 | -2.18% | 5 |
| Jun 15, 2026 | 84.30 | 84.30 | 84.30 | 82.50 | 82.50 | -2.14% | 5 |
| Jun 12, 2026 | 81.90 | 84.30 | 77.70 | 84.30 | 84.30 | 12.85% | 268 |
| Jun 11, 2026 | 72.50 | 72.50 | 72.50 | 74.70 | 74.70 | 8.58% | 10 |
| Jun 10, 2026 | 68.40 | 70.20 | 68.40 | 68.80 | 68.80 | 1.33% | 53 |
| Jun 9, 2026 | 72.00 | 72.10 | 70.70 | 67.90 | 67.90 | -4.50% | 152 |
| Jun 8, 2026 | 69.90 | 69.90 | 69.90 | 71.10 | 71.10 | 1.28% | 3 |