ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	29.35	29.35	29.35	29.35	29.35	1.77%	-
Dec 4, 2025	28.70	28.84	28.70	28.84	28.84	3.37%	20
Dec 3, 2025	27.90	27.90	27.90	27.90	27.90	-1.17%	-
Dec 2, 2025	28.23	28.23	28.23	28.23	28.23	0.57%	-
Dec 1, 2025	28.07	28.07	28.07	28.07	28.07	-2.94%	-
Nov 28, 2025	28.00	28.92	28.00	28.92	28.92	3.62%	110
Nov 27, 2025	27.91	27.91	27.91	27.91	27.91	-1.41%	-
Nov 26, 2025	28.31	28.31	28.31	28.31	28.31	3.59%	-
Nov 25, 2025	27.33	27.33	27.33	27.33	27.33	5.56%	-
Nov 24, 2025	25.89	25.89	25.89	25.89	25.89	2.62%	-
Nov 21, 2025	25.45	25.45	25.23	25.23	25.23	-8.35%	52
Nov 20, 2025	27.53	27.53	27.53	27.53	27.53	5.40%	-
Nov 19, 2025	26.12	26.12	26.12	26.12	26.12	-3.26%	-
Nov 18, 2025	27.00	27.00	27.00	27.00	27.00	0.37%	25
Nov 17, 2025	26.90	26.90	26.90	26.90	26.90	-2.57%	-
Nov 14, 2025	27.61	27.61	27.61	27.61	27.61	-6.47%	-
Nov 13, 2025	28.84	29.52	28.84	29.52	29.52	5.84%	40
Nov 12, 2025	27.89	27.89	27.89	27.89	27.89	-0.61%	-
Nov 11, 2025	28.06	28.06	28.06	28.06	28.06	4.62%	-
Nov 10, 2025	26.82	26.82	26.82	26.82	26.82	3.83%	-
Nov 7, 2025	26.52	26.52	25.83	25.83	25.83	-4.65%	420
Nov 6, 2025	27.09	27.09	27.09	27.09	27.09	-2.34%	-
Nov 5, 2025	33.32	33.32	27.74	27.74	27.74	-20.40%	930
Nov 4, 2025	34.85	34.85	34.85	34.85	34.85	-3.19%	-
Nov 3, 2025	35.46	36.68	35.46	36.00	36.00	1.38%	135
Oct 31, 2025	35.51	35.51	35.51	35.51	35.51	-3.40%	-
Oct 30, 2025	35.73	36.84	35.73	36.76	36.76	6.74%	150
Oct 29, 2025	34.44	34.44	34.44	34.44	34.44	-2.44%	-
Oct 28, 2025	35.82	35.82	35.30	35.30	35.30	-1.70%	420
Oct 27, 2025	35.91	35.91	35.91	35.91	35.91	4.66%	-
Oct 24, 2025	34.31	34.31	34.31	34.31	34.31	1.03%	-
Oct 23, 2025	32.03	33.96	32.03	33.96	33.96	2.54%	30
Oct 22, 2025	33.10	33.12	33.10	33.12	33.12	-4.96%	30
Oct 21, 2025	33.70	34.85	33.70	34.85	34.85	7.69%	140
Oct 20, 2025	32.36	32.36	32.36	32.36	32.36	-1.82%	-
Oct 17, 2025	32.96	32.96	32.96	32.96	32.96	-0.81%	-
Oct 16, 2025	33.23	33.23	33.23	33.23	33.23	2.18%	-
Oct 15, 2025	32.52	32.52	32.52	32.52	32.52	0.25%	-
Oct 14, 2025	32.44	32.44	32.44	32.44	32.44	-5.42%	-
Oct 13, 2025	32.65	34.30	32.65	34.30	34.30	-2.11%	312