ACM Research, Inc. (ACMR)
NASDAQ: ACMR · Real-Time Price · USD
20.88
+1.15 (5.83%)
Apr 24, 2025, 4:00 PM EDT - Market closed

ACM Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202528.5229.0027.3827.8127.81-2.61%943,313
Mar 25, 202527.8529.0427.8128.5628.562.94%1,116,708
Mar 24, 202527.4027.8527.0727.7427.743.24%1,105,782
Mar 21, 202526.9827.2426.6226.8726.87-2.29%1,493,513
Mar 20, 202528.4429.1827.0827.5027.50-5.89%2,317,550
Mar 19, 202529.7829.9229.0329.2229.22-1.95%900,386
Mar 18, 202529.9330.0629.2129.8029.80-0.60%1,055,249
Mar 17, 202529.1230.6428.8929.9829.982.74%2,212,671
Mar 14, 202528.0729.9928.0029.1829.186.34%2,362,331
Mar 13, 202527.1027.7526.5827.4427.44-0.22%1,130,920
Mar 12, 202527.6628.0727.0227.5027.501.78%1,417,388
Mar 11, 202526.5527.7426.2527.0227.023.68%1,946,096
Mar 10, 202526.3926.9825.4626.0626.06-3.77%1,747,863
Mar 7, 202526.2527.2425.6427.0827.082.34%1,576,677
Mar 6, 202526.4327.2425.5226.4626.46-0.75%1,520,705
Mar 5, 202526.0526.9825.8826.6626.664.39%2,031,827
Mar 4, 202524.0026.2123.9025.5425.545.06%3,505,919
Mar 3, 202526.1526.3223.9624.3124.31-6.28%1,853,467
Feb 28, 202525.6626.9525.2025.9425.94-0.61%1,792,601
Feb 27, 202528.0728.5226.0626.1026.10-5.74%2,739,518
Feb 26, 202527.6728.6426.5527.6927.6920.71%5,944,116
Feb 25, 202523.4723.5022.2922.9422.94-2.34%1,699,906
Feb 24, 202526.0026.0423.4523.4923.49-9.79%2,266,092
Feb 21, 202527.4527.6025.6526.0426.04-2.84%1,690,869
Feb 20, 202526.9927.9926.4026.8026.801.36%1,966,704
Feb 19, 202524.0027.4323.9526.4426.449.80%3,367,330
Feb 18, 202524.0024.4423.1924.0824.081.26%1,322,434
Feb 14, 202523.2423.9423.1123.7823.782.50%1,059,216
Feb 13, 202522.9623.4822.6723.2023.201.27%973,952
Feb 12, 202522.5823.0322.3522.9122.91-0.61%1,169,874