ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	41.53	43.78	39.95	40.20	40.20	0.58%	1,512,541
Dec 29, 2025	40.00	40.58	39.51	39.97	39.97	-1.60%	593,462
Dec 26, 2025	40.32	40.99	40.00	40.62	40.62	1.30%	915,365
Dec 24, 2025	40.20	40.97	39.80	40.10	40.10	0.55%	468,177
Dec 23, 2025	40.35	40.81	39.28	39.88	39.88	-2.28%	862,832
Dec 22, 2025	40.55	41.92	40.00	40.81	40.81	2.62%	1,411,537
Dec 19, 2025	38.23	40.71	38.07	39.77	39.77	5.18%	2,054,581
Dec 18, 2025	38.51	39.45	37.57	37.81	37.81	1.20%	1,170,598
Dec 17, 2025	37.99	39.14	37.14	37.36	37.36	0.59%	1,751,166
Dec 16, 2025	37.28	37.86	36.75	37.14	37.14	-1.56%	879,829
Dec 15, 2025	39.15	39.50	37.33	37.73	37.73	-2.83%	1,462,223
Dec 12, 2025	41.46	41.47	37.85	38.83	38.83	-2.90%	1,632,354
Dec 11, 2025	38.75	40.00	37.46	39.99	39.99	1.29%	1,082,089
Dec 10, 2025	37.21	39.78	36.66	39.48	39.48	6.59%	1,299,530
Dec 9, 2025	36.29	37.48	36.15	37.04	37.04	1.37%	979,061
Dec 8, 2025	35.45	37.85	35.45	36.54	36.54	4.10%	1,653,484
Dec 5, 2025	34.68	35.31	34.68	35.10	35.10	1.39%	601,220
Dec 4, 2025	33.85	34.95	32.91	34.62	34.62	2.00%	850,847
Dec 3, 2025	32.96	33.98	32.20	33.94	33.94	3.26%	986,234
Dec 2, 2025	33.31	33.74	32.72	32.87	32.87	-1.32%	2,104,923
Dec 1, 2025	32.95	33.90	32.84	33.31	33.31	-0.30%	898,727
Nov 28, 2025	33.02	33.47	32.63	33.41	33.41	1.64%	531,052
Nov 26, 2025	33.00	33.62	32.50	32.87	32.87	-0.69%	999,809
Nov 25, 2025	32.64	33.35	31.24	33.10	33.10	3.41%	1,347,200
Nov 24, 2025	30.33	32.41	30.02	32.01	32.01	6.59%	909,328
Nov 21, 2025	29.37	30.47	28.46	30.03	30.03	1.21%	1,498,666
Nov 20, 2025	32.01	32.78	29.41	29.67	29.67	-5.81%	841,251
Nov 19, 2025	31.08	32.07	30.80	31.50	31.50	2.37%	693,244
Nov 18, 2025	30.90	31.39	29.80	30.77	30.77	-2.22%	905,683
Nov 17, 2025	31.51	32.69	31.11	31.47	31.47	-0.13%	789,909
Nov 14, 2025	30.65	32.41	30.55	31.51	31.51	-3.46%	855,136
Nov 13, 2025	33.81	34.36	32.27	32.64	32.64	-3.46%	2,132,093
Nov 12, 2025	32.94	33.94	32.50	33.81	33.81	3.58%	1,918,241
Nov 11, 2025	32.04	32.72	30.96	32.64	32.64	-0.94%	1,713,855
Nov 10, 2025	32.09	33.68	31.44	32.95	32.95	5.95%	2,316,444
Nov 7, 2025	30.17	31.20	29.58	31.10	31.10	0.58%	1,450,252
Nov 6, 2025	31.26	32.60	30.76	30.92	30.92	-0.71%	1,978,779
Nov 5, 2025	30.80	33.34	30.50	31.14	31.14	-19.95%	4,860,659
Nov 4, 2025	39.79	40.34	38.16	38.90	38.90	-5.97%	1,464,551
Nov 3, 2025	41.86	42.00	40.56	41.37	41.37	-0.22%	893,935
Oct 31, 2025	41.41	42.00	40.63	41.46	41.46	0.58%	567,475
Oct 30, 2025	41.67	42.30	40.13	41.22	41.22	-2.28%	773,017
Oct 29, 2025	41.51	42.92	41.07	42.18	42.18	4.23%	1,240,920
Oct 28, 2025	41.99	41.99	40.39	40.47	40.47	-4.62%	670,291
Oct 27, 2025	43.01	43.17	41.96	42.43	42.43	1.70%	950,147
Oct 24, 2025	41.14	42.17	40.62	41.72	41.72	3.65%	988,668
Oct 23, 2025	37.39	40.62	37.11	40.25	40.25	6.96%	869,159
Oct 22, 2025	38.26	38.84	36.82	37.63	37.63	-3.34%	751,921
Oct 21, 2025	39.36	39.64	38.39	38.93	38.93	-2.16%	697,401
Oct 20, 2025	38.46	40.02	38.42	39.79	39.79	4.52%	1,033,558