Skip to main content
ACM Research, Inc. (ACMR)
NASDAQ: ACMR · Real-Time Price · USD
23.39
-0.56 (-2.34%)
At close: Apr 2, 2025, 4:00 PM
22.26
-1.13 (-4.84%)
Pre-market: Apr 3, 2025, 4:45 AM EDT

ACM Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202522.9523.2722.7423.0523.05-1.33%987,457
Feb 10, 202522.8923.5122.7323.3623.362.64%1,544,467
Feb 7, 202522.8022.8422.0322.7622.76-1.09%1,690,232
Feb 6, 202520.9123.2520.9123.0123.0110.36%2,898,302
Feb 5, 202520.5121.1420.4520.8520.850.72%1,092,636
Feb 4, 202520.0021.0619.9620.7020.703.92%1,201,529
Feb 3, 202519.8720.4919.7019.9219.92-3.07%1,371,001
Jan 31, 202520.6521.7320.5120.5520.550.05%2,520,996
Jan 30, 202519.5321.1419.0020.5420.5417.51%4,648,708
Jan 29, 202517.3717.6016.9617.4817.483.43%559,715
Jan 28, 202517.2617.3716.8116.9016.90-1.86%1,167,533
Jan 27, 202517.9018.0016.8217.2217.22-7.42%1,370,217
Jan 24, 202518.5018.8018.2318.6018.600.98%736,361
Jan 23, 202518.2718.5618.1818.4218.42-1.44%672,411
Jan 22, 202518.6419.3818.5718.6918.690.54%978,828