Skip to main content
ACM Research, Inc. (ACMR)
NASDAQ: ACMR · Real-Time Price · USD
18.80
-1.24 (-6.17%)
At close: Oct 31, 2024, 4:00 PM
18.93
+0.13 (0.72%)
After-hours: Oct 31, 2024, 7:45 PM EDT

ACM Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202419.8820.0018.5718.8018.80-6.14%1,267,800
Oct 30, 202420.0320.4019.7120.0320.030.30%916,811
Oct 29, 202419.7620.0619.2919.9719.971.42%871,148
Oct 28, 202419.4720.0419.4519.6919.690.87%688,819
Oct 25, 202419.3720.1519.3219.5219.521.46%803,931
Oct 24, 202419.3519.8019.0619.2419.240.84%822,100
Oct 23, 202419.2419.6918.8619.0819.08-1.80%1,017,200
Oct 22, 202419.0520.0519.0019.4319.431.46%840,433
Oct 21, 202419.1519.4318.9919.1519.15-0.31%738,584
Oct 18, 202419.7420.2519.1319.2119.211.05%1,534,011
Oct 17, 202419.5219.5318.4519.0119.01-2.31%1,872,113
Oct 16, 202419.8019.9119.3719.4619.46-0.56%855,026
Oct 15, 202420.9621.3119.5519.5719.57-8.25%1,620,400
Oct 14, 202421.3721.6620.7521.3321.330.05%801,465
Oct 11, 202420.3621.6020.3421.3221.322.65%1,012,112
Oct 10, 202421.5021.7920.6520.7720.77-5.89%1,513,833
Oct 9, 202421.7022.2821.4322.0722.071.19%1,305,227
Oct 8, 202421.9122.5320.5321.8121.81-7.58%2,770,800
Oct 7, 202423.3626.3222.9923.6023.607.08%6,371,200
Oct 4, 202421.7022.2320.7122.0422.0416.61%6,078,350
Oct 3, 202418.6019.5718.5818.9018.90-1.10%765,242
Oct 2, 202419.9720.2419.0219.1119.110.42%1,379,500
Oct 1, 202420.2820.2918.4119.0319.03-6.26%1,929,314
Sep 30, 202419.8421.2919.7620.3020.304.16%2,258,352
Sep 27, 202419.3919.7419.0119.4919.490.93%871,600
Sep 26, 202419.0919.9218.4319.3119.318.85%1,886,034
Sep 25, 202418.0018.5017.6717.7417.74-2.53%986,800
Sep 24, 202417.7218.3017.1218.2018.206.62%1,461,707
Sep 23, 202417.1417.2116.7317.0717.070.18%630,200
Sep 20, 202417.2417.3716.8817.0417.04-2.52%767,627
Sep 19, 202417.3517.5716.9517.4817.485.75%962,218
Sep 18, 202416.7817.1816.3816.5316.53-1.49%889,200
Sep 17, 202416.7016.9816.5116.7816.782.50%578,366
Sep 16, 202416.5516.6516.1416.3716.37-2.56%633,500
Sep 13, 202416.5217.1816.5016.8016.803.32%1,015,804
Sep 12, 202416.5716.6515.9516.2616.26-2.28%1,168,300
Sep 11, 202415.9816.6815.5216.6416.644.85%785,679
Sep 10, 202415.7315.9315.4115.8715.871.73%929,600
Sep 9, 202415.7715.8715.4315.6015.60-0.32%1,130,107
Sep 6, 202416.3316.4215.6015.6515.65-5.32%1,059,941
Sep 5, 202416.5716.8616.1716.5316.530.36%871,338
Sep 4, 202416.5316.8516.2916.4716.47-1.38%1,322,501
Sep 3, 202417.6017.6516.6016.7016.70-7.43%1,092,500
Aug 30, 202418.2018.3017.8118.0418.041.46%774,146
Aug 29, 202418.2318.3117.7017.7817.78-0.45%828,900
Aug 28, 202418.2218.5217.4317.8617.86-3.04%1,052,639
Aug 27, 202418.5018.6018.1018.4218.42-0.97%755,403
Aug 26, 202419.4919.4918.5018.6018.60-4.57%820,400
Aug 23, 202419.2819.8419.2819.4919.491.40%799,610
Aug 22, 202419.9419.9919.1119.2219.22-3.61%862,541
Aug 21, 202420.1020.2019.6319.9419.940.25%725,539
Aug 20, 202420.3220.3519.6119.8919.89-1.97%661,100
Aug 19, 202419.9620.3419.5820.2920.291.35%636,900
Aug 16, 202420.0420.4919.8620.0220.02-1.43%986,700
Aug 15, 202419.8320.3919.6120.3120.313.20%1,226,953
Aug 14, 202419.4820.2119.1119.6819.681.55%1,283,400
Aug 13, 202419.1319.4318.8619.3819.382.59%797,200
Aug 12, 202419.0919.2218.3218.8918.89-1.10%1,158,493
Aug 9, 202419.2119.6318.5919.1019.10-2.00%1,646,900
Aug 8, 202418.0519.7018.0519.4919.4910.80%2,557,100
Aug 7, 202418.1618.5316.5017.5917.5916.26%4,659,800
Aug 6, 202415.3315.3814.6315.1315.130.80%1,997,607
Aug 5, 202414.0315.5013.9415.0115.01-4.03%1,546,823
Aug 2, 202415.5516.0215.0015.6415.64-3.87%2,476,600
Aug 1, 202417.9517.9515.8716.2716.27-9.36%2,218,500
Jul 31, 202418.2018.4417.7517.9517.953.40%1,806,900
Jul 30, 202418.4518.5917.1917.3617.36-5.45%1,445,101
Jul 29, 202418.9919.6218.3618.3618.36-2.03%806,148
Jul 26, 202419.6119.6718.5818.7418.740.21%1,248,300
Jul 25, 202419.0019.3118.1218.7018.70-3.21%1,800,344
Jul 24, 202420.7620.7619.2819.3219.32-8.04%1,431,100
Jul 23, 202421.0421.3320.7621.0121.01-2.19%918,546
Jul 22, 202420.6321.6320.5721.4821.486.81%1,539,659
Jul 19, 202421.0421.2320.0320.1120.11-4.83%1,305,870
Jul 18, 202422.9623.2320.8621.1321.13-5.33%1,991,699
Jul 17, 202423.2623.7722.2722.3222.32-6.65%1,848,061
Jul 16, 202425.8825.8823.5323.9123.91-6.31%1,805,781
Jul 15, 202424.9025.7324.5925.5225.524.21%1,518,714
Jul 12, 202424.0724.8623.9524.4924.492.60%957,085
Jul 11, 202424.5025.0323.3823.8723.87-0.04%1,168,940
Jul 10, 202423.1223.9323.0023.8823.885.94%1,044,486
Jul 9, 202423.6423.7122.4322.5422.54-4.25%1,627,527
Jul 8, 202424.3725.3323.4123.5423.54-1.67%1,428,231
Jul 5, 202423.9624.8123.5923.9423.940.29%1,021,490
Jul 3, 202422.7424.1022.5523.8723.874.74%790,238
Jul 2, 202423.1723.4922.4522.7922.79-1.72%589,818
Jul 1, 202422.9723.3222.1523.1923.190.56%780,296
Jun 28, 202422.7523.8522.6323.0623.063.08%2,548,779
Jun 27, 202421.8822.6221.3322.3722.372.24%758,181
Jun 26, 202421.7622.1621.5521.8821.880.14%743,193
Jun 25, 202422.7122.8621.5521.8521.85-3.45%1,112,777
Jun 24, 202422.5522.9521.8822.6322.63-0.40%695,866
Jun 21, 202422.8022.9821.5822.7222.72-1.30%1,241,083
Jun 20, 202424.1224.1522.8223.0223.02-4.44%1,214,600
Jun 18, 202423.6824.6823.3624.0924.091.69%1,226,626
Jun 17, 202423.7324.0023.0123.6923.690.64%1,323,497
Jun 14, 202424.9024.9623.3423.5423.54-7.50%1,221,123
Jun 13, 202424.8126.8524.7425.4525.453.62%1,762,941
Jun 12, 202423.6325.0223.6324.5624.567.34%1,237,847
Jun 11, 202423.3523.9622.4122.8822.88-1.68%1,150,230