ACM Research, Inc. (BIT:1ACMR)
Italy · Delayed Price · Currency is EUR 74.10
+0.40 (0.54%)
At close: Oct 2, 2026
BIT:1ACMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 75.90 | 75.90 | 73.80 | 74.10 | 74.10 | 0.54% | 325 |
| Oct 1, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 4.39% | - |
| Sep 30, 2026 | 66.90 | 66.90 | 66.90 | 70.60 | 70.60 | 6.01% | 29 |
| Sep 29, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.68% | - |
| Sep 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.96% | - |
| Sep 25, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.90% | - |
| Sep 24, 2026 | 69.70 | 69.70 | 65.50 | 65.60 | 65.60 | -5.48% | 198 |
| Sep 23, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 7.43% | - |
| Sep 22, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 2.38% | - |
| Sep 21, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 5.34% | - |
| Sep 18, 2026 | 61.00 | 61.00 | 59.50 | 59.90 | 59.90 | 2.57% | 201 |
| Sep 17, 2026 | 59.00 | 59.00 | 58.00 | 58.40 | 58.40 | 1.92% | 531 |
| Sep 16, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 3.43% | - |
| Sep 15, 2026 | 58.00 | 58.00 | 58.00 | 55.40 | 55.40 | -5.94% | 40 |
| Sep 14, 2026 | 60.50 | 60.50 | 60.50 | 58.90 | 58.90 | -7.24% | 5 |
| Sep 11, 2026 | 62.90 | 62.90 | 62.90 | 63.50 | 63.50 | 0.63% | 2 |
| Sep 10, 2026 | 63.80 | 63.80 | 63.80 | 63.10 | 63.10 | -1.10% | 17 |
| Sep 9, 2026 | 67.90 | 67.90 | 67.90 | 63.80 | 63.80 | -4.20% | 40 |
| Sep 8, 2026 | 66.70 | 66.70 | 66.50 | 66.60 | 66.60 | 4.55% | 21 |
| Sep 7, 2026 | 64.50 | 65.30 | 64.50 | 63.70 | 63.70 | 1.59% | 90 |
| Sep 4, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 4.67% | - |
| Sep 3, 2026 | 58.00 | 59.00 | 58.00 | 59.90 | 59.90 | 0.67% | 9 |
| Sep 2, 2026 | 59.40 | 59.40 | 59.40 | 59.50 | 59.50 | -2.14% | 7 |
| Sep 1, 2026 | 60.00 | 60.00 | 60.00 | 60.80 | 60.80 | -2.88% | 35 |
| Aug 31, 2026 | 66.40 | 66.40 | 64.10 | 62.60 | 62.60 | -6.01% | 15 |
| Aug 28, 2026 | 69.50 | 69.50 | 68.00 | 66.60 | 66.60 | -3.06% | 38 |
| Aug 27, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.18% | - |
| Aug 26, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.59% | - |
| Aug 25, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.15% | - |
| Aug 24, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.35% | - |
| Aug 21, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.30% | - |
| Aug 20, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -3.21% | - |
| Aug 19, 2026 | 68.00 | 68.00 | 68.00 | 68.50 | 68.50 | -1.15% | 8 |
| Aug 18, 2026 | 71.30 | 71.30 | 67.60 | 69.30 | 69.30 | -4.28% | 50 |
| Aug 17, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 5.85% | - |
| 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% | - |