ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	56.20	56.20	55.80	55.80	55.80	3.14%	70
Feb 19, 2026	54.10	54.10	54.10	54.10	54.10	-1.02%	-
Feb 18, 2026	54.66	54.66	54.66	54.66	54.66	-0.18%	-
Feb 17, 2026	54.76	54.76	54.76	54.76	54.76	1.44%	-
Feb 16, 2026	53.98	53.98	53.98	53.98	53.98	-1.03%	-
Feb 13, 2026	54.54	54.54	54.54	54.54	54.54	-7.43%	-
Feb 12, 2026	58.92	58.92	58.92	58.92	58.92	12.92%	-
Feb 11, 2026	52.18	52.18	52.18	52.18	52.18	-0.99%	-
Feb 10, 2026	51.78	52.70	51.78	52.70	52.70	3.33%	99
Feb 9, 2026	51.96	53.54	51.00	51.00	51.00	-5.70%	265
Feb 6, 2026	45.19	54.08	45.19	54.08	54.08	14.36%	230
Feb 5, 2026	47.29	47.29	47.29	47.29	47.29	2.14%	-
Feb 4, 2026	51.16	51.16	46.30	46.30	46.30	-11.64%	330
Feb 3, 2026	51.20	53.26	51.20	52.40	52.40	0.77%	324
Feb 2, 2026	47.27	52.00	47.27	52.00	52.00	6.17%	240
Jan 30, 2026	44.60	48.98	44.60	48.98	48.98	6.18%	100
Jan 29, 2026	45.99	46.13	45.99	46.13	46.13	0.50%	50
Jan 28, 2026	45.20	45.90	45.20	45.90	45.90	0.02%	330
Jan 27, 2026	42.62	45.91	42.62	45.89	45.89	5.57%	200
Jan 26, 2026	41.32	43.47	41.32	43.47	43.47	-0.02%	100
Jan 23, 2026	43.48	43.48	43.48	43.48	43.48	-0.55%	-
Jan 22, 2026	45.17	47.16	43.72	43.72	43.72	-1.66%	1,595
Jan 21, 2026	43.17	44.52	43.17	44.46	44.46	2.14%	200
Jan 20, 2026	43.53	43.53	43.53	43.53	43.53	-2.77%	500
Jan 19, 2026	44.77	44.77	44.77	44.77	44.77	-0.86%	-
Jan 16, 2026	44.53	45.16	44.53	45.16	45.16	-1.91%	150
Jan 15, 2026	42.83	46.04	42.83	46.04	46.04	3.83%	100
Jan 14, 2026	43.27	44.34	43.27	44.34	44.34	-4.69%	100
Jan 13, 2026	45.03	46.59	45.03	46.52	46.52	3.82%	162
Jan 12, 2026	45.40	45.80	44.81	44.81	44.81	-0.42%	295
Jan 9, 2026	42.86	45.00	42.86	45.00	45.00	9.65%	200
Jan 8, 2026	39.94	41.04	39.94	41.04	41.04	1.58%	20
Jan 7, 2026	39.43	40.40	39.43	40.40	40.40	-1.80%	400
Jan 6, 2026	38.53	41.14	38.53	41.14	41.14	3.81%	100
Jan 5, 2026	37.46	39.63	37.46	39.63	39.63	6.22%	649
Jan 2, 2026	33.85	37.31	33.85	37.31	37.31	13.37%	391
Dec 30, 2025	32.91	32.91	32.91	32.91	32.91	-1.58%	-
Dec 29, 2025	33.44	33.44	33.44	33.44	33.44	-0.51%	-
Dec 23, 2025	33.61	33.61	33.61	33.61	33.61	1.51%	-
Dec 22, 2025	33.11	33.11	33.11	33.11	33.11	-5.75%	-
Dec 19, 2025	32.18	35.13	32.18	35.13	35.13	13.65%	500
Dec 18, 2025	30.91	30.91	30.91	30.91	30.91	0.39%	-
Dec 17, 2025	30.79	30.79	30.79	30.79	30.79	-0.13%	-
Dec 16, 2025	30.83	30.83	30.83	30.83	30.83	-5.14%	-
Dec 15, 2025	32.50	32.50	32.50	32.50	32.50	-7.59%	-
Dec 12, 2025	34.63	35.17	34.63	35.17	35.17	7.10%	75
Dec 11, 2025	32.81	32.84	32.81	32.84	32.84	4.65%	91
Dec 10, 2025	31.38	31.38	31.38	31.38	31.38	-1.94%	-
Dec 9, 2025	30.96	32.00	30.96	32.00	32.00	7.64%	100
Dec 8, 2025	29.73	29.73	29.73	29.73	29.73	1.29%	-