ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	62.50	64.79	59.36	61.24	61.24	0.20%	2,073,987
Feb 2, 2026	56.70	61.58	55.74	61.12	61.12	5.16%	2,396,234
Jan 30, 2026	53.58	58.18	53.39	58.12	58.12	6.29%	2,431,200
Jan 29, 2026	56.15	57.05	52.30	54.68	54.68	-1.99%	1,040,671
Jan 28, 2026	54.61	56.45	54.33	55.79	55.79	3.41%	920,474
Jan 27, 2026	51.57	54.74	51.45	53.95	53.95	5.52%	1,026,846
Jan 26, 2026	49.52	51.18	48.43	51.13	51.13	2.57%	1,238,943
Jan 23, 2026	52.09	52.39	49.75	49.85	49.85	-3.52%	1,108,346
Jan 22, 2026	55.00	56.30	51.07	51.67	51.67	-3.33%	1,489,676
Jan 21, 2026	52.08	54.51	50.80	53.45	53.45	4.48%	1,682,830
Jan 20, 2026	51.82	54.41	51.04	51.16	51.16	-4.59%	1,270,028
Jan 16, 2026	53.03	54.00	52.18	53.62	53.62	2.73%	1,176,092
Jan 15, 2026	52.73	54.36	52.12	52.20	52.20	3.38%	1,652,282
Jan 14, 2026	50.68	51.01	50.00	50.49	50.49	-1.60%	1,269,319
Jan 13, 2026	53.28	53.30	49.50	51.31	51.31	-3.84%	2,015,454
Jan 12, 2026	52.65	54.83	52.30	53.36	53.36	0.26%	1,421,630
Jan 9, 2026	49.48	53.54	49.25	53.22	53.22	8.19%	2,251,664
Jan 8, 2026	47.08	49.24	46.72	49.19	49.19	3.34%	1,493,053
Jan 7, 2026	46.09	47.64	45.80	47.60	47.60	1.49%	1,315,205
Jan 6, 2026	45.89	47.86	45.62	46.90	46.90	4.22%	2,659,110
Jan 5, 2026	45.99	46.13	44.11	45.00	45.00	0.27%	1,484,695
Jan 2, 2026	41.00	44.99	40.86	44.88	44.88	13.76%	1,664,469
Dec 31, 2025	40.66	40.70	39.29	39.45	39.45	-1.87%	1,261,298
Dec 30, 2025	41.53	43.78	39.95	40.20	40.20	0.58%	1,518,851
Dec 29, 2025	40.00	40.58	39.51	39.97	39.97	-1.60%	593,798
Dec 26, 2025	40.32	40.99	40.00	40.62	40.62	1.30%	919,897
Dec 24, 2025	40.20	40.97	39.80	40.10	40.10	0.55%	514,517
Dec 23, 2025	40.35	40.81	39.28	39.88	39.88	-2.28%	886,882
Dec 22, 2025	40.55	41.92	40.00	40.81	40.81	2.62%	1,413,360
Dec 19, 2025	38.23	40.71	38.07	39.77	39.77	5.18%	2,058,951
Dec 18, 2025	38.51	39.45	37.57	37.81	37.81	1.20%	1,170,598
Dec 17, 2025	37.99	39.14	37.14	37.36	37.36	0.59%	1,751,166
Dec 16, 2025	37.28	37.86	36.75	37.14	37.14	-1.56%	879,829
Dec 15, 2025	39.15	39.50	37.33	37.73	37.73	-2.83%	1,462,223
Dec 12, 2025	41.46	41.47	37.85	38.83	38.83	-2.90%	1,632,354
Dec 11, 2025	38.75	40.00	37.46	39.99	39.99	1.29%	1,082,089
Dec 10, 2025	37.21	39.78	36.66	39.48	39.48	6.59%	1,299,530
Dec 9, 2025	36.29	37.48	36.15	37.04	37.04	1.37%	979,061
Dec 8, 2025	35.45	37.85	35.45	36.54	36.54	4.10%	1,653,484
Dec 5, 2025	34.68	35.31	34.68	35.10	35.10	1.39%	601,220
Dec 4, 2025	33.85	34.95	32.91	34.62	34.62	2.00%	850,847
Dec 3, 2025	32.96	33.98	32.20	33.94	33.94	3.26%	986,234
Dec 2, 2025	33.31	33.74	32.72	32.87	32.87	-1.32%	2,104,923
Dec 1, 2025	32.95	33.90	32.84	33.31	33.31	-0.30%	898,727
Nov 28, 2025	33.02	33.47	32.63	33.41	33.41	1.64%	531,052
Nov 26, 2025	33.00	33.62	32.50	32.87	32.87	-0.69%	999,809
Nov 25, 2025	32.64	33.35	31.24	33.10	33.10	3.41%	1,347,200
Nov 24, 2025	30.33	32.41	30.02	32.01	32.01	6.59%	909,328
Nov 21, 2025	29.37	30.47	28.46	30.03	30.03	1.21%	1,498,666
Nov 20, 2025	32.01	32.78	29.41	29.67	29.67	-5.81%	841,251