Skip to main content
ACM Research, Inc. (ACMR)
NASDAQ: ACMR · Real-Time Price · USD
17.64
-0.04 (-0.23%)
At close: Jan 17, 2025, 4:00 PM
17.65
+0.01 (0.06%)
After-hours: Jan 17, 2025, 4:07 PM EST

ACM Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202518.0018.1017.5817.6417.64-0.23%675,651
Jan 16, 202518.0818.3717.0417.6817.68-1.17%1,220,746
Jan 15, 202518.3918.4917.7917.8917.890.17%1,847,662
Jan 14, 202516.5017.9916.4417.8617.8615.30%2,961,342
Jan 13, 202515.1915.5314.9715.4915.49-0.83%710,540
Jan 10, 202515.4615.7615.2415.6215.621.36%1,191,702
Jan 8, 202515.8616.0115.3215.4115.41-4.58%790,848
Jan 7, 202515.9916.3315.7916.1516.151.76%899,500
Jan 6, 202516.1516.5015.8215.8715.872.39%1,203,074
Jan 3, 202515.8016.1315.3815.5015.50-0.45%1,145,314
Jan 2, 202515.2115.7715.1815.5715.573.11%987,762
Dec 31, 202415.1615.2814.9315.1015.100.20%1,117,512
Dec 30, 202415.0315.1414.6515.0715.07-0.86%1,034,148
Dec 27, 202415.5615.6015.0615.2015.20-2.94%903,751
Dec 26, 202415.3015.6915.1015.6615.661.82%748,025
Dec 24, 202415.3115.4915.2015.3815.380.59%363,453
Dec 23, 202415.0615.3014.9715.2915.292.55%606,079
Dec 20, 202414.8915.1814.7114.9114.91-1.97%1,199,920
Dec 19, 202415.7015.8915.1315.2115.210.33%1,502,871
Dec 18, 202415.4716.1914.9015.1615.16-0.92%1,445,333
Dec 17, 202415.3715.5115.0615.3015.300.39%837,035
Dec 16, 202415.6215.6315.2115.2415.24-2.25%781,247
Dec 13, 202415.4015.6215.1815.5915.592.16%1,471,819
Dec 12, 202415.3515.6015.2015.2615.26-2.18%861,144
Dec 11, 202415.9216.1015.5015.6015.60-1.14%1,228,321
Dec 10, 202415.7816.0215.3315.7815.78-1.50%1,841,901
Dec 9, 202415.4316.4515.4116.0216.027.59%2,236,404
Dec 6, 202414.3615.0914.2214.8914.895.60%2,206,374
Dec 5, 202416.5016.5713.8714.1014.10-14.91%6,070,675
Dec 4, 202416.3516.8416.0816.5716.572.28%2,094,456
Dec 3, 202415.7616.2815.7116.2016.203.45%2,376,981
Dec 2, 202416.7517.2415.4515.6615.66-8.90%4,610,729
Nov 29, 202417.3417.6717.1217.1917.19-0.46%985,048
Nov 27, 202417.6017.6916.9317.2717.27-0.58%1,266,903
Nov 26, 202418.3818.4417.1217.3717.37-5.80%1,879,500
Nov 25, 202419.0819.1518.4018.4418.44-1.86%981,389
Nov 22, 202419.0419.3118.7818.7918.79-2.03%998,553
Nov 21, 202418.7419.6118.5919.1819.182.68%915,993
Nov 20, 202418.2418.8018.2118.6818.681.52%586,204
Nov 19, 202418.4218.6018.2118.4018.40-0.27%498,794
Nov 18, 202418.3518.9318.3418.4518.450.65%716,275
Nov 15, 202418.3918.6218.1218.3318.33-2.14%967,439
Nov 14, 202418.8918.9918.4818.7318.730.75%850,531
Nov 13, 202418.6118.9218.4818.5918.59-0.43%985,855
Nov 12, 202419.0319.1218.3618.6718.67-2.20%1,241,058
Nov 11, 202419.3019.6818.6919.0919.09-0.68%1,420,814
Nov 8, 202420.0020.3718.8519.2219.22-6.70%1,786,170
Nov 7, 202421.2922.1219.7020.6020.608.71%2,702,249
Nov 6, 202418.1819.0217.9218.9518.954.24%2,053,316
Nov 5, 202418.6319.0918.1118.1818.18-2.05%1,654,461
Nov 4, 202418.5719.1918.5618.5618.560.05%1,225,086
Nov 1, 202418.9119.2618.5118.5518.55-1.30%1,069,423
Oct 31, 202419.8820.0018.5718.8018.80-6.17%1,397,132
Oct 30, 202420.0320.4019.7120.0320.030.33%916,811
Oct 29, 202419.7620.0619.2919.9719.971.40%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%822,082
Oct 23, 202419.2419.6918.8619.0819.08-1.80%1,017,155
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, 202419.7420.2519.1319.2119.211.08%1,534,011
Oct 17, 202419.5219.5318.4519.0119.01-2.34%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%1,620,398
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, 202421.7022.2821.4322.0722.071.22%1,305,227
Oct 8, 202421.9122.5320.5321.8121.81-7.59%2,770,786
Oct 7, 202423.3626.3222.9923.6023.607.06%6,371,155
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%1,379,488
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, 202419.3919.7419.0119.4919.490.96%871,587
Sep 26, 202419.0919.9218.4319.3119.318.82%1,886,034
Sep 25, 202418.0018.5017.6717.7417.74-2.53%986,757
Sep 24, 202417.7218.3017.1218.2018.206.62%1,461,707
Sep 23, 202417.1417.2116.7317.0717.070.18%630,160
Sep 20, 202417.2417.3716.8817.0417.04-2.49%767,627
Sep 19, 202417.3517.5716.9517.4817.485.72%962,218
Sep 18, 202416.7817.1916.3816.5316.53-1.49%889,196
Sep 17, 202416.7016.9816.5116.7816.782.50%578,366
Sep 16, 202416.5516.6516.1416.3716.37-2.56%633,484
Sep 13, 202416.5217.1816.5016.8016.803.32%1,015,804
Sep 12, 202416.5716.6515.9516.2616.26-2.28%1,168,273
Sep 11, 202415.9816.6815.5216.6416.644.85%785,679
Sep 10, 202415.7315.9315.4115.8715.871.73%929,579
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, 202416.5316.8516.2916.4716.47-1.41%1,213,492
Sep 3, 202417.6017.6516.6016.7116.71-7.40%1,092,490
Aug 30, 202418.2018.3017.8118.0418.041.46%774,146
Aug 29, 202418.2318.3117.7017.7817.78-0.45%828,899
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%820,377