ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	92.01	93.50	86.63	89.42	-	-2.72%	711,994
Jun 2, 2026	84.69	92.13	83.23	91.92	91.92	12.03%	1,591,917
Jun 1, 2026	83.50	86.49	80.92	82.05	82.05	-5.21%	1,850,677
May 29, 2026	92.80	94.21	86.07	86.56	86.56	-6.78%	2,238,337
May 28, 2026	88.52	93.90	87.01	92.86	92.86	4.76%	2,205,049
May 27, 2026	86.46	89.78	83.37	88.64	88.64	2.52%	2,273,507
May 26, 2026	79.61	86.50	76.37	86.46	86.46	17.87%	3,584,264
May 22, 2026	72.29	76.36	69.76	73.35	73.35	2.46%	1,829,100
May 21, 2026	70.87	72.69	69.10	71.59	71.59	-0.01%	967,039
May 20, 2026	69.35	71.65	66.85	71.60	71.60	7.75%	1,581,492
May 19, 2026	63.70	68.77	63.44	66.45	66.45	5.06%	1,757,145
May 18, 2026	65.68	67.00	61.05	63.25	63.25	-0.66%	1,208,844
May 15, 2026	60.78	65.29	59.25	63.67	63.67	0.76%	2,731,185
May 14, 2026	64.82	65.28	62.60	63.19	63.19	-2.41%	2,206,318
May 13, 2026	63.00	67.66	60.20	64.75	64.75	2.79%	3,474,905
May 12, 2026	61.59	63.80	59.35	62.99	62.99	-2.60%	2,205,539
May 11, 2026	61.48	65.98	60.62	64.67	64.67	8.05%	2,013,458
May 8, 2026	60.09	61.60	57.28	59.85	59.85	1.10%	1,160,155
May 7, 2026	53.00	63.95	52.50	59.20	59.20	6.90%	2,981,158
May 6, 2026	54.11	55.54	52.50	55.38	55.38	4.89%	1,471,470
May 5, 2026	53.44	54.78	52.38	52.80	52.80	3.06%	1,051,069
May 4, 2026	52.23	52.52	49.47	51.23	51.23	-1.76%	759,861
May 1, 2026	51.38	52.90	50.46	52.15	52.15	0.89%	870,197
Apr 30, 2026	49.75	52.39	48.87	51.69	51.69	6.25%	877,839
Apr 29, 2026	50.90	50.98	47.73	48.65	48.65	-1.78%	865,107
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