ACM Research, Inc. (ACMR)
NASDAQ: ACMR · Real-Time Price · USD
24.70
+1.09 (4.62%)
At close: Jun 6, 2025, 4:00 PM
24.50
-0.20 (-0.81%)
After-hours: Jun 6, 2025, 7:59 PM EDT

ACM Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.7625.0423.6724.7024.704.62%1,559,026
Jun 5, 202523.1523.8823.0523.6123.612.21%1,009,859
Jun 4, 202523.5323.6722.8823.1023.10-1.07%1,054,924
Jun 3, 202522.9723.3822.6123.3523.352.64%720,510
Jun 2, 202522.4322.8922.2322.7522.750.89%635,337
May 30, 202522.8322.8321.8722.5522.55-1.91%828,099
May 29, 202523.4023.6322.5522.9922.991.23%795,385
May 28, 202523.2523.3222.6822.7122.71-2.49%602,520
May 27, 202523.1823.6322.9523.2923.293.93%926,150
May 23, 202522.0022.6521.9922.4122.41-0.58%634,218
May 22, 202522.8623.2022.4022.5422.54-2.13%865,497
May 21, 202523.9924.1022.9123.0323.03-5.15%1,254,675
May 20, 202523.3024.4123.2624.2824.283.98%1,039,796
May 19, 202522.8623.3822.5323.3523.35-1.60%1,166,448
May 16, 202524.2124.3723.4223.7323.73-2.47%1,087,155
May 15, 202524.4924.8523.6524.3324.33-3.26%1,149,329
May 14, 202525.3625.6124.9425.1525.150.04%1,455,632
May 13, 202524.6125.2024.5725.1425.142.11%1,117,565
May 12, 202524.0824.7823.9424.6224.6210.95%1,724,623
May 9, 202522.4323.4821.9322.1922.19-1.07%1,572,126
May 8, 202519.9622.9219.7622.4322.4311.98%2,426,664
May 7, 202519.5520.1319.2620.0320.032.30%1,309,693
May 6, 202519.1719.6619.1019.5819.58-0.66%1,031,773
May 5, 202519.6820.2319.5319.7119.71-1.10%1,138,860
May 2, 202519.1620.0919.0919.9319.937.21%1,335,027
May 1, 202519.7819.8018.4818.5918.59-4.52%1,717,714
Apr 30, 202517.8519.6217.8519.4719.475.13%2,412,424
Apr 29, 202519.4419.7517.3218.5218.52-10.96%4,044,124
Apr 28, 202521.2721.6620.3320.8020.80-2.03%1,643,095
Apr 25, 202520.5921.5520.5221.2321.231.68%1,073,511
Apr 24, 202520.2421.3020.0020.8820.885.83%1,525,659
Apr 23, 202519.9222.1919.7019.7319.736.94%2,101,037
Apr 22, 202518.5918.9318.3518.4518.450.27%1,000,376
Apr 21, 202518.8619.0818.0518.4018.40-4.96%1,043,220
Apr 17, 202519.9719.9719.1919.3619.36-1.88%1,252,519
Apr 16, 202519.6520.1019.2319.7319.73-3.76%1,253,267
Apr 15, 202520.1420.8620.0920.5020.501.69%1,125,632
Apr 14, 202520.0520.5019.6220.1620.164.84%1,860,013
Apr 11, 202518.5319.5018.0419.2319.234.40%1,813,770
Apr 10, 202519.2019.3718.0818.4218.42-8.54%1,825,137
Apr 9, 202518.6120.8816.8220.1420.149.87%4,481,965
Apr 8, 202520.1520.2818.0018.3318.33-4.28%2,395,015
Apr 7, 202519.1621.9918.6519.1519.15-5.67%3,016,983
Apr 4, 202521.0221.8319.4520.3020.30-9.17%2,158,432
Apr 3, 202521.7922.4720.9722.3522.35-4.45%3,119,131
Apr 2, 202523.4023.7922.8923.3923.39-2.34%1,471,253
Apr 1, 202523.2324.0322.8523.9523.952.61%1,491,137
Mar 31, 202523.7223.8022.8023.3423.34-5.16%2,405,903
Mar 28, 202526.5526.5824.2624.6124.61-8.58%1,568,746
Mar 27, 202527.5028.6326.9026.9226.92-3.20%1,410,157