ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.89	47.63	44.88	44.92	44.92	-7.02%	1,209,573
Mar 5, 2026	50.16	50.75	46.76	48.31	48.31	-6.77%	1,397,673
Mar 4, 2026	52.35	53.37	51.22	51.82	51.82	0.54%	1,462,516
Mar 3, 2026	53.91	54.00	50.62	51.54	51.54	-9.75%	2,883,282
Mar 2, 2026	54.41	57.83	53.86	57.11	57.11	2.57%	1,775,003
Feb 27, 2026	56.00	58.41	55.00	55.68	55.68	-2.38%	1,978,944
Feb 26, 2026	62.50	65.66	54.50	57.04	57.04	-16.69%	4,075,787
Feb 25, 2026	68.27	69.46	66.50	68.47	68.47	1.05%	1,354,915
Feb 24, 2026	65.87	68.94	65.87	67.76	67.76	4.05%	915,997
Feb 23, 2026	66.44	67.30	62.87	65.12	65.12	-2.21%	1,032,888
Feb 20, 2026	64.60	67.99	64.60	66.59	66.59	1.90%	933,871
Feb 19, 2026	64.00	65.45	63.18	65.35	65.35	1.15%	1,006,029
Feb 18, 2026	64.29	66.49	63.61	64.61	64.61	-0.87%	1,104,328
Feb 17, 2026	64.30	65.35	62.91	65.18	65.18	0.52%	925,393
Feb 13, 2026	64.47	66.03	62.56	64.84	64.84	1.15%	1,382,735
Feb 12, 2026	70.07	70.10	63.40	64.10	64.10	-9.31%	2,164,361
Feb 11, 2026	65.12	71.65	65.00	70.68	70.68	12.33%	2,801,018
Feb 10, 2026	62.56	64.60	60.62	62.92	62.92	0.45%	844,947
Feb 9, 2026	61.31	63.11	60.15	62.64	62.64	0.26%	1,137,051
Feb 6, 2026	56.69	62.97	56.22	62.48	62.48	14.87%	1,713,141
Feb 5, 2026	53.52	55.11	50.31	54.39	54.39	-3.75%	1,967,354
Feb 4, 2026	60.04	60.35	54.30	56.51	56.51	-7.72%	2,146,192
Feb 3, 2026	62.50	64.79	59.36	61.24	61.24	0.20%	2,077,229
Feb 2, 2026	56.70	61.58	55.74	61.12	61.12	5.16%	2,424,665
Jan 30, 2026	53.58	58.18	53.39	58.12	58.12	6.29%	2,545,039
Jan 29, 2026	56.15	57.05	52.30	54.68	54.68	-1.99%	1,041,373
Jan 28, 2026	54.61	56.45	54.33	55.79	55.79	3.41%	923,014
Jan 27, 2026	51.57	54.74	51.45	53.95	53.95	5.52%	1,028,951
Jan 26, 2026	49.52	51.18	48.43	51.13	51.13	2.57%	1,239,069
Jan 23, 2026	52.09	52.39	49.75	49.85	49.85	-3.52%	1,110,397
Jan 22, 2026	55.00	56.30	51.07	51.67	51.67	-3.33%	1,498,948
Jan 21, 2026	52.08	54.51	50.80	53.45	53.45	4.48%	1,689,545
Jan 20, 2026	51.82	54.41	51.04	51.16	51.16	-4.59%	1,270,453
Jan 16, 2026	53.03	54.00	52.18	53.62	53.62	2.73%	1,176,292
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