ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-