ACM Research, Inc. (ACMR)
NASDAQ: ACMR · Real-Time Price · USD
33.76
+2.82 (9.11%)
At close: Sep 17, 2025, 4:00 PM EDT
34.50
+0.74 (2.19%)
Pre-market: Sep 18, 2025, 8:00 AM EDT

ACM Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202531.5033.8831.4233.7633.769.11%3,878,404
Sep 16, 202530.0231.2529.9630.9430.943.72%1,499,860
Sep 15, 202529.9430.0929.4729.8329.83-0.10%945,178
Sep 12, 202530.0430.5829.6329.8629.86-0.80%1,616,143
Sep 11, 202528.4930.3728.4730.1030.107.27%1,282,971
Sep 10, 202528.0728.7627.7028.0628.060.54%790,780
Sep 9, 202526.8927.9826.4427.9127.913.49%1,318,671
Sep 8, 202527.8127.9126.8426.9726.97-1.61%1,200,479
Sep 5, 202527.3927.5726.5327.4127.411.59%1,350,627
Sep 4, 202526.4127.0226.1026.9826.980.56%1,101,550
Sep 3, 202527.2927.5026.2326.8326.83-2.72%2,349,861
Sep 2, 202527.3627.9826.7027.5827.58-2.27%1,199,291
Aug 29, 202529.3429.4728.0528.2228.22-3.65%1,177,881
Aug 28, 202528.9929.4928.1129.2929.292.48%1,432,536
Aug 27, 202529.1929.3427.4828.5828.58-4.45%1,725,859
Aug 26, 202529.5529.9929.1029.9129.913.85%1,261,922
Aug 25, 202531.7432.2928.6828.8028.80-5.67%2,509,969
Aug 22, 202528.4031.8528.4030.5330.5319.21%5,775,490
Aug 21, 202524.9325.8024.9325.6125.611.79%1,196,642
Aug 20, 202525.0025.2124.1425.1625.160.36%816,005
Aug 19, 202525.1625.5924.6025.0725.07-0.36%778,612
Aug 18, 202524.9225.2624.6925.1625.160.56%821,094
Aug 15, 202525.4825.4824.3825.0225.02-1.81%1,361,484
Aug 14, 202525.4025.6624.9925.4825.480.08%892,483
Aug 13, 202525.7025.9225.0825.4625.462.13%1,086,542
Aug 12, 202524.1025.0724.1024.9324.934.22%1,123,407
Aug 11, 202524.4625.1923.8723.9223.92-0.08%1,065,052
Aug 8, 202524.2324.3223.5923.9423.94-1.36%1,511,813
Aug 7, 202525.8525.8924.0624.2724.27-3.31%1,862,594
Aug 6, 202525.1525.7723.0325.1025.10-15.35%4,676,714
Aug 5, 202531.0031.2429.3529.6529.65-3.55%1,415,478
Aug 4, 202529.9530.7529.7330.7430.744.27%849,831
Aug 1, 202529.4629.8428.4229.4829.48-2.90%1,090,337
Jul 31, 202531.9531.9930.1230.3630.36-5.30%1,059,643
Jul 30, 202531.9632.5431.6032.0632.061.20%1,010,280
Jul 29, 202532.0032.5031.0731.6831.68-0.94%1,008,370
Jul 28, 202530.3132.0030.2931.9831.986.85%1,681,081
Jul 25, 202529.8029.9729.1229.9329.930.44%725,752
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