Skip to main content
logo
ACM Research, Inc. (ACMR)
NASDAQ: ACMR · Real-Time Price · USD
29.93
+0.13 (0.44%)
At close: Jul 25, 2025, 4:00 PM
29.90
-0.03 (-0.10%)
After-hours: Jul 25, 2025, 7:43 PM EDT

ACM Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202529.8029.9729.1229.9329.930.44%725,524
Jul 24, 202530.2630.3929.7029.8029.80-1.29%528,277
Jul 23, 202529.6530.5429.4730.1930.191.99%728,428
Jul 22, 202530.1030.1029.0029.6029.60-2.63%1,647,242
Jul 21, 202530.1030.7329.8330.4030.401.06%840,143
Jul 18, 202530.1530.5830.0530.0830.08-0.40%933,512
Jul 17, 202529.7630.4829.2530.2030.201.82%683,065
Jul 16, 202529.1329.8428.5529.6629.660.68%713,067
Jul 15, 202529.5030.3729.2629.4629.461.83%856,001
Jul 14, 202528.6129.0627.8328.9328.931.30%631,431
Jul 11, 202528.8229.1528.5228.5628.56-2.16%718,687
Jul 10, 202529.3529.5128.5829.1929.190.27%705,498
Jul 9, 202528.7329.3128.6129.1129.112.03%795,586
Jul 8, 202528.3829.2728.0128.5328.531.97%1,063,003
Jul 7, 202527.3828.2827.0227.9827.980.61%931,927
Jul 3, 202527.6527.8327.2627.8127.810.94%366,844
Jul 2, 202526.4427.8626.2327.5527.553.77%932,355
Jul 1, 202526.1027.0725.3126.5526.552.51%793,245
Jun 30, 202526.0226.3725.8325.9025.900.47%1,165,198
Jun 27, 202526.4626.6525.4225.7825.78-2.75%1,506,631
Jun 26, 202526.4126.6426.2126.5126.511.77%512,673
Jun 25, 202526.1826.5525.8126.0526.05-0.48%481,063
Jun 24, 202525.2026.1925.0726.1826.186.06%680,197
Jun 23, 202524.2424.8223.8124.6824.681.06%762,770
Jun 20, 202525.5525.5924.2724.4224.42-3.06%768,275
Jun 18, 202525.0925.7724.9525.1925.19-0.04%891,058
Jun 17, 202525.0525.5324.8025.2025.20-0.87%659,614
Jun 16, 202524.8025.6424.6325.4225.424.31%479,088
Jun 13, 202524.8425.1024.2424.3724.37-5.27%840,253
Jun 12, 202525.5325.9525.5325.7325.73-0.48%581,803
Jun 11, 202525.8526.9125.3725.8525.851.85%885,691
Jun 10, 202525.3325.8024.9725.3825.381.44%915,459
Jun 9, 202525.1525.6024.8725.0225.021.30%1,132,646
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