ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,841,317
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
Oct 17, 2025	38.56	39.44	37.24	38.07	38.07	-4.06%	1,117,777
Oct 16, 2025	39.98	40.43	38.92	39.68	39.68	0.92%	1,377,816
Oct 15, 2025	38.57	39.36	37.44	39.32	39.32	3.18%	1,187,586
Oct 14, 2025	36.80	39.06	36.76	38.11	38.11	-1.33%	970,634
Oct 13, 2025	39.06	39.53	38.14	38.63	38.63	5.56%	969,928
Oct 10, 2025	41.15	41.18	36.40	36.59	36.59	-10.91%	2,379,262
Oct 9, 2025	42.00	42.00	40.76	41.07	41.07	-2.19%	762,223
Oct 8, 2025	40.50	42.00	40.49	41.99	41.99	3.78%	851,758
Oct 7, 2025	41.80	42.18	39.94	40.46	40.46	-3.16%	1,311,009
Oct 6, 2025	42.09	43.50	41.70	41.78	41.78	0.53%	1,199,331
Oct 3, 2025	43.32	43.42	41.17	41.56	41.56	-4.06%	1,989,786
Oct 2, 2025	45.00	45.12	43.21	43.32	43.32	-1.05%	1,909,050
Oct 1, 2025	38.64	44.29	38.50	43.78	43.78	11.88%	2,392,201
Sep 30, 2025	38.64	39.60	38.40	39.13	39.13	1.27%	1,578,140
Sep 29, 2025	39.50	39.83	38.25	38.64	38.64	2.30%	1,958,835
Sep 26, 2025	37.00	38.04	36.85	37.77	37.77	-0.50%	1,654,925
Sep 25, 2025	37.50	38.22	36.81	37.96	37.96	-1.89%	10,585,725
Sep 24, 2025	39.00	40.10	38.38	38.69	38.69	-0.77%	3,447,847
Sep 23, 2025	38.80	39.85	38.52	38.99	38.99	6.30%	4,592,900
Sep 22, 2025	36.00	37.27	35.87	36.68	36.68	2.20%	2,322,758
Sep 19, 2025	35.75	36.30	34.92	35.89	35.89	-0.55%	1,789,674
Sep 18, 2025	34.52	36.17	34.09	36.09	36.09	6.90%	3,399,773
Sep 17, 2025	31.50	33.88	31.42	33.76	33.76	9.11%	3,878,404
Sep 16, 2025	30.02	31.25	29.96	30.94	30.94	3.72%	1,499,860
Sep 15, 2025	29.94	30.09	29.47	29.83	29.83	-0.10%	945,178
Sep 12, 2025	30.04	30.58	29.63	29.86	29.86	-0.80%	1,616,143
Sep 11, 2025	28.49	30.37	28.47	30.10	30.10	7.27%	1,282,971
Sep 10, 2025	28.07	28.76	27.70	28.06	28.06	0.54%	790,780
Sep 9, 2025	26.89	27.98	26.44	27.91	27.91	3.49%	1,318,671
Sep 8, 2025	27.81	27.91	26.84	26.97	26.97	-1.61%	1,200,479
Sep 5, 2025	27.39	27.57	26.53	27.41	27.41	1.59%	1,350,627