Skip to main content
ACM Research, Inc. (ACMR)
NASDAQ: ACMR · Real-Time Price · USD
26.04
-0.76 (-2.84%)
At close: Feb 21, 2025, 4:00 PM
26.25
+0.21 (0.81%)
After-hours: Feb 21, 2025, 7:47 PM EST

ACM Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.4527.6025.6526.0426.04-2.84%1,690,869
Feb 20, 202526.9927.9926.4026.8026.801.36%1,966,704
Feb 19, 202524.0027.4323.9526.4426.449.80%3,367,330
Feb 18, 202524.0024.4423.1924.0824.081.26%1,322,434
Feb 14, 202523.2423.9423.1123.7823.782.50%1,059,216
Feb 13, 202522.9623.4822.6723.2023.201.27%973,952
Feb 12, 202522.5823.0322.3522.9122.91-0.61%1,169,874
Feb 11, 202522.9523.2722.7423.0523.05-1.33%987,457
Feb 10, 202522.8923.5122.7323.3623.362.64%1,544,467
Feb 7, 202522.8022.8422.0322.7622.76-1.09%1,690,232
Feb 6, 202520.9123.2520.9123.0123.0110.36%2,898,302
Feb 5, 202520.5121.1420.4520.8520.850.72%1,092,636
Feb 4, 202520.0021.0619.9620.7020.703.92%1,201,529
Feb 3, 202519.8720.4919.7019.9219.92-3.07%1,371,001
Jan 31, 202520.6521.7320.5120.5520.550.05%2,520,996
Jan 30, 202519.5321.1419.0020.5420.5417.51%4,648,708
Jan 29, 202517.3717.6016.9617.4817.483.43%559,715
Jan 28, 202517.2617.3716.8116.9016.90-1.86%1,167,533
Jan 27, 202517.9018.0016.8217.2217.22-7.42%1,370,217
Jan 24, 202518.5018.8018.2318.6018.600.98%736,361
Jan 23, 202518.2718.5618.1818.4218.42-1.44%672,411
Jan 22, 202518.6419.3818.5718.6918.690.54%978,828
Jan 21, 202517.7118.8217.2918.5918.595.39%1,252,931
Jan 17, 202518.0018.1017.5817.6417.64-0.23%675,651
Jan 16, 202518.0818.3717.0417.6817.68-1.17%1,220,746
Jan 15, 202518.3918.4917.7917.8917.890.17%1,847,662
Jan 14, 202516.5017.9916.4417.8617.8615.30%2,961,342
Jan 13, 202515.1915.5314.9715.4915.49-0.83%710,540
Jan 10, 202515.4615.7615.2415.6215.621.36%1,191,702
Jan 8, 202515.8616.0115.3215.4115.41-4.58%790,848
Jan 7, 202515.9916.3315.7916.1516.151.76%899,500
Jan 6, 202516.1516.5015.8215.8715.872.39%1,203,074
Jan 3, 202515.8016.1315.3815.5015.50-0.45%1,145,314
Jan 2, 202515.2115.7715.1815.5715.573.11%987,762
Dec 31, 202415.1615.2814.9315.1015.100.20%1,117,512
Dec 30, 202415.0315.1414.6515.0715.07-0.86%1,034,148
Dec 27, 202415.5615.6015.0615.2015.20-2.94%903,751
Dec 26, 202415.3015.6915.1015.6615.661.82%748,025
Dec 24, 202415.3115.4915.2015.3815.380.59%363,453
Dec 23, 202415.0615.3014.9715.2915.292.55%606,079
Dec 20, 202414.8915.1814.7114.9114.91-1.97%1,199,920
Dec 19, 202415.7015.8915.1315.2115.210.33%1,502,871
Dec 18, 202415.4716.1914.9015.1615.16-0.92%1,445,333
Dec 17, 202415.3715.5115.0615.3015.300.39%837,035
Dec 16, 202415.6215.6315.2115.2415.24-2.25%781,247
Dec 13, 202415.4015.6215.1815.5915.592.16%1,471,819
Dec 12, 202415.3515.6015.2015.2615.26-2.18%861,144
Dec 11, 202415.9216.1015.5015.6015.60-1.14%1,228,321
Dec 10, 202415.7816.0215.3315.7815.78-1.50%1,841,901
Dec 9, 202415.4316.4515.4116.0216.027.59%2,236,404
Dec 6, 202414.3615.0914.2214.8914.895.60%2,206,374
Dec 5, 202416.5016.5713.8714.1014.10-14.91%6,070,675
Dec 4, 202416.3516.8416.0816.5716.572.28%2,094,456
Dec 3, 202415.7616.2815.7116.2016.203.45%2,376,981
Dec 2, 202416.7517.2415.4515.6615.66-8.90%4,610,729
Nov 29, 202417.3417.6717.1217.1917.19-0.46%985,048
Nov 27, 202417.6017.6916.9317.2717.27-0.58%1,266,903
Nov 26, 202418.3818.4417.1217.3717.37-5.80%1,879,500
Nov 25, 202419.0819.1518.4018.4418.44-1.86%981,389
Nov 22, 202419.0419.3118.7818.7918.79-2.03%998,553
Nov 21, 202418.7419.6118.5919.1819.182.68%915,993
Nov 20, 202418.2418.8018.2118.6818.681.52%586,204
Nov 19, 202418.4218.6018.2118.4018.40-0.27%498,794
Nov 18, 202418.3518.9318.3418.4518.450.65%716,275
Nov 15, 202418.3918.6218.1218.3318.33-2.14%967,439
Nov 14, 202418.8918.9918.4818.7318.730.75%850,531
Nov 13, 202418.6118.9218.4818.5918.59-0.43%985,855
Nov 12, 202419.0319.1218.3618.6718.67-2.20%1,241,058
Nov 11, 202419.3019.6818.6919.0919.09-0.68%1,420,814
Nov 8, 202420.0020.3718.8519.2219.22-6.70%1,786,170
Nov 7, 202421.2922.1219.7020.6020.608.71%2,702,249
Nov 6, 202418.1819.0217.9218.9518.954.24%2,053,316
Nov 5, 202418.6319.0918.1118.1818.18-2.05%1,654,461
Nov 4, 202418.5719.1918.5618.5618.560.05%1,225,086
Nov 1, 202418.9119.2618.5118.5518.55-1.30%1,069,423
Oct 31, 202419.8820.0018.5718.8018.80-6.17%1,397,132
Oct 30, 202420.0320.4019.7120.0320.030.33%916,811
Oct 29, 202419.7620.0619.2919.9719.971.40%871,148
Oct 28, 202419.4720.0419.4519.6919.690.87%688,819
Oct 25, 202419.3720.1519.3219.5219.521.46%803,931
Oct 24, 202419.3519.8019.0619.2419.240.84%822,082
Oct 23, 202419.2419.6918.8619.0819.08-1.80%1,017,155
Oct 22, 202419.0520.0519.0019.4319.431.46%840,433
Oct 21, 202419.1519.4318.9919.1519.15-0.31%738,584
Oct 18, 202419.7420.2519.1319.2119.211.08%1,534,011
Oct 17, 202419.5219.5318.4519.0119.01-2.34%1,872,113
Oct 16, 202419.8019.9119.3719.4619.46-0.56%855,026
Oct 15, 202420.9621.3119.5519.5719.57-8.25%1,620,398
Oct 14, 202421.3721.6620.7521.3321.330.05%801,465
Oct 11, 202420.3621.6020.3421.3221.322.65%1,012,112
Oct 10, 202421.5021.7920.6520.7720.77-5.89%1,513,833
Oct 9, 202421.7022.2821.4322.0722.071.22%1,305,227
Oct 8, 202421.9122.5320.5321.8121.81-7.59%2,770,786
Oct 7, 202423.3626.3222.9923.6023.607.06%6,371,155
Oct 4, 202421.7022.2320.7122.0422.0416.61%6,078,350
Oct 3, 202418.6019.5718.5818.9018.90-1.10%765,242
Oct 2, 202419.9720.2419.0219.1119.110.42%1,379,488
Oct 1, 202420.2820.2918.4119.0319.03-6.26%1,929,314
Sep 30, 202419.8421.2919.7620.3020.304.16%2,258,352
Sep 27, 202419.3919.7419.0119.4919.490.96%871,587