Skip to main content
logo
ACM Research, Inc. (ACMR)
NASDAQ: ACMR · Real-Time Price · USD
25.02
-0.46 (-1.81%)
At close: Aug 15, 2025, 4:00 PM
24.86
-0.16 (-0.64%)
After-hours: Aug 15, 2025, 7:49 PM EDT

ACM Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.4825.4824.3825.0225.02-1.81%1,344,844
Aug 14, 202525.4025.6624.9925.4825.480.08%892,483
Aug 13, 202525.7025.9225.0825.4625.462.13%1,086,542
Aug 12, 202524.1025.0724.1024.9324.934.22%1,123,407
Aug 11, 202524.4625.1923.8723.9223.92-0.08%1,065,052
Aug 8, 202524.2324.3223.5923.9423.94-1.36%1,511,813
Aug 7, 202525.8525.8924.0624.2724.27-3.31%1,862,594
Aug 6, 202525.1525.7723.0325.1025.10-15.35%4,676,714
Aug 5, 202531.0031.2429.3529.6529.65-3.55%1,415,478
Aug 4, 202529.9530.7529.7330.7430.744.27%849,831
Aug 1, 202529.4629.8428.4229.4829.48-2.90%1,090,337
Jul 31, 202531.9531.9930.1230.3630.36-5.30%1,059,643
Jul 30, 202531.9632.5431.6032.0632.061.20%1,010,280
Jul 29, 202532.0032.5031.0731.6831.68-0.94%1,008,370
Jul 28, 202530.3132.0030.2931.9831.986.85%1,681,081
Jul 25, 202529.8029.9729.1229.9329.930.44%725,752
Jul 24, 202530.2630.3929.7029.8029.80-1.29%528,277
Jul 23, 202529.6530.5429.4730.1930.191.99%728,428
Jul 22, 202530.1030.1029.0029.6029.60-2.63%1,647,242
Jul 21, 202530.1030.7329.8330.4030.401.06%840,143
Jul 18, 202530.1530.5830.0530.0830.08-0.40%933,512
Jul 17, 202529.7630.4829.2530.2030.201.82%683,065
Jul 16, 202529.1329.8428.5529.6629.660.68%713,067
Jul 15, 202529.5030.3729.2629.4629.461.83%856,001
Jul 14, 202528.6129.0627.8328.9328.931.30%631,431
Jul 11, 202528.8229.1528.5228.5628.56-2.16%718,687
Jul 10, 202529.3529.5128.5829.1929.190.27%705,498
Jul 9, 202528.7329.3128.6129.1129.112.03%795,586
Jul 8, 202528.3829.2728.0128.5328.531.97%1,063,003
Jul 7, 202527.3828.2827.0227.9827.980.61%931,927
Jul 3, 202527.6527.8327.2627.8127.810.94%366,844
Jul 2, 202526.4427.8626.2327.5527.553.77%932,355
Jul 1, 202526.1027.0725.3126.5526.552.51%793,245
Jun 30, 202526.0226.3725.8325.9025.900.47%1,165,198
Jun 27, 202526.4626.6525.4225.7825.78-2.75%1,506,631
Jun 26, 202526.4126.6426.2126.5126.511.77%512,673
Jun 25, 202526.1826.5525.8126.0526.05-0.48%481,063
Jun 24, 202525.2026.1925.0726.1826.186.06%680,197
Jun 23, 202524.2424.8223.8124.6824.681.06%762,770
Jun 20, 202525.5525.5924.2724.4224.42-3.06%768,275
Jun 18, 202525.0925.7724.9525.1925.19-0.04%891,058
Jun 17, 202525.0525.5324.8025.2025.20-0.87%659,614
Jun 16, 202524.8025.6424.6325.4225.424.31%479,088
Jun 13, 202524.8425.1024.2424.3724.37-5.27%840,253
Jun 12, 202525.5325.9525.5325.7325.73-0.48%581,803
Jun 11, 202525.8526.9125.3725.8525.851.85%885,691
Jun 10, 202525.3325.8024.9725.3825.381.44%915,459
Jun 9, 202525.1525.6024.8725.0225.021.30%1,132,646
Jun 6, 202523.7625.0423.6724.7024.704.62%1,559,026
Jun 5, 202523.1523.8823.0523.6123.612.21%1,009,859