ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	61.48	65.98	60.62	64.67	64.67	8.05%	1,885,483
May 8, 2026	60.09	61.60	57.28	59.85	59.85	1.10%	1,150,528
May 7, 2026	53.00	63.95	52.50	59.20	59.20	6.90%	2,862,022
May 6, 2026	54.11	55.54	52.50	55.38	55.38	4.89%	1,423,737
May 5, 2026	53.44	54.78	52.38	52.80	52.80	3.06%	1,049,270
May 4, 2026	52.23	52.52	49.47	51.23	51.23	-1.76%	738,665
May 1, 2026	51.38	52.90	50.46	52.15	52.15	0.89%	844,029
Apr 30, 2026	49.75	52.39	48.87	51.69	51.69	6.25%	866,485
Apr 29, 2026	50.90	50.98	47.73	48.65	48.65	-1.78%	864,836
Apr 28, 2026	51.25	51.61	47.76	49.53	49.53	-6.95%	1,071,544
Apr 27, 2026	54.92	56.30	51.88	53.23	53.23	-5.12%	1,268,095
Apr 24, 2026	55.80	57.27	54.87	56.10	56.10	3.91%	828,676
Apr 23, 2026	54.95	56.60	53.12	53.99	53.99	-0.99%	930,974
Apr 22, 2026	52.50	54.59	52.20	54.53	54.53	6.48%	1,319,756
Apr 21, 2026	50.60	52.37	50.60	51.21	51.21	3.06%	1,031,206
Apr 20, 2026	49.91	50.80	47.50	49.69	49.69	-1.82%	1,369,561
Apr 17, 2026	49.79	52.91	49.65	50.61	50.61	5.68%	2,154,773
Apr 16, 2026	49.70	49.79	46.79	47.89	47.89	-3.82%	1,116,971
Apr 15, 2026	50.19	50.49	47.67	49.79	49.79	-1.89%	749,462
Apr 14, 2026	50.46	51.44	49.60	50.75	50.75	2.28%	703,814
Apr 13, 2026	47.79	50.32	47.32	49.62	49.62	3.22%	886,422
Apr 10, 2026	47.76	48.90	47.13	48.07	48.07	2.34%	859,850
Apr 9, 2026	46.14	47.21	46.00	46.97	46.97	1.80%	858,903
Apr 8, 2026	47.09	47.50	44.92	46.14	46.14	10.09%	1,362,436
Apr 7, 2026	40.91	42.20	40.57	41.91	41.91	0.58%	638,385
Apr 6, 2026	41.12	41.87	40.59	41.67	41.67	2.79%	796,089
Apr 2, 2026	38.03	41.78	37.92	40.54	40.54	0.20%	777,515
Apr 1, 2026	40.41	42.49	40.29	40.46	40.46	2.82%	1,051,918
Mar 31, 2026	38.19	39.39	37.16	39.35	39.35	3.74%	1,498,098
Mar 30, 2026	40.17	40.55	37.64	37.93	37.93	-5.34%	1,276,779
Mar 27, 2026	40.56	41.50	39.73	40.07	40.07	-2.71%	968,529
Mar 26, 2026	44.25	44.68	40.88	41.19	41.19	-9.76%	936,316
Mar 25, 2026	46.59	46.77	44.98	45.64	45.64	-0.61%	548,900
Mar 24, 2026	44.02	46.91	44.02	45.92	45.92	2.43%	646,042
Mar 23, 2026	45.01	46.45	44.46	44.83	44.83	2.94%	757,439
Mar 20, 2026	46.08	46.53	42.68	43.55	43.55	-6.55%	2,228,522
Mar 19, 2026	45.00	47.34	44.04	46.60	46.60	-	755,057
Mar 18, 2026	47.95	48.54	46.54	46.60	46.60	-1.56%	800,504
Mar 17, 2026	47.63	48.66	47.18	47.34	47.34	0.90%	982,928
Mar 16, 2026	48.36	48.85	46.92	46.92	46.92	1.16%	876,000
Mar 13, 2026	45.60	47.20	45.35	46.38	46.38	2.45%	923,181
Mar 12, 2026	46.63	46.64	44.38	45.27	45.27	-5.45%	1,179,307
Mar 11, 2026	47.90	48.61	47.18	47.88	47.88	-0.37%	942,624
Mar 10, 2026	47.18	50.27	46.48	48.06	48.06	2.93%	1,811,069
Mar 9, 2026	43.87	46.86	42.83	46.69	46.69	3.94%	1,174,179
Mar 6, 2026	45.89	47.63	44.88	44.92	44.92	-7.02%	1,212,127
Mar 5, 2026	50.16	50.75	46.76	48.31	48.31	-6.77%	1,497,048
Mar 4, 2026	52.35	53.37	51.22	51.82	51.82	0.54%	1,463,791
Mar 3, 2026	53.91	54.00	50.62	51.54	51.54	-9.75%	2,884,369
Mar 2, 2026	54.41	57.83	53.86	57.11	57.11	2.57%	1,829,633