ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	74.83	79.53	74.00	78.64	78.64	0.22%	925,541
Jul 31, 2026	83.67	85.00	76.60	78.47	78.47	-0.23%	875,328
Jul 30, 2026	72.84	78.97	69.89	78.65	78.65	20.44%	1,585,191
Jul 29, 2026	71.30	72.16	63.53	65.30	65.30	-9.33%	2,087,159
Jul 28, 2026	75.10	75.95	69.83	72.02	72.02	-9.94%	1,365,772
Jul 27, 2026	84.65	85.20	75.50	79.97	79.97	-5.16%	1,041,540
Jul 24, 2026	88.22	88.22	82.73	84.32	84.32	-4.64%	579,199
Jul 23, 2026	88.80	90.52	86.63	88.42	88.42	-1.22%	659,997
Jul 22, 2026	91.18	94.51	89.35	89.51	89.51	-6.05%	696,193
Jul 21, 2026	88.17	95.44	87.28	95.27	95.27	15.45%	1,246,122
Jul 20, 2026	85.57	86.66	82.47	82.52	82.52	-1.67%	727,612
Jul 17, 2026	78.68	86.99	77.46	83.92	83.92	-0.20%	962,089
Jul 16, 2026	86.69	89.58	83.01	84.09	84.09	-8.56%	1,218,819
Jul 15, 2026	100.36	101.00	87.15	91.96	91.96	-7.01%	1,388,814
Jul 14, 2026	100.80	101.29	93.95	98.90	98.90	5.12%	636,738
Jul 13, 2026	98.49	99.40	93.50	94.08	94.08	-8.66%	643,567
Jul 10, 2026	100.00	105.24	96.51	103.00	103.00	-2.87%	879,446
Jul 9, 2026	107.00	108.82	104.72	106.04	106.04	8.13%	1,150,276
Jul 8, 2026	94.66	98.57	93.53	98.07	98.07	3.60%	1,060,141
Jul 7, 2026	92.56	94.90	89.26	94.66	94.66	-3.92%	1,841,420
Jul 6, 2026	102.00	106.39	97.26	98.52	98.52	0.77%	1,508,297
Jul 2, 2026	116.65	116.65	94.72	97.77	97.77	-16.55%	2,944,320
Jul 1, 2026	117.52	123.61	114.37	117.16	117.16	-7.67%	1,876,992
Jun 30, 2026	120.98	127.19	118.47	126.89	126.89	6.74%	2,013,064
Jun 29, 2026	112.06	120.70	110.10	118.88	118.88	13.76%	2,505,433
Jun 26, 2026	100.98	105.52	100.31	104.50	104.50	-2.21%	3,421,518
Jun 25, 2026	107.17	108.87	98.45	106.86	106.86	5.18%	1,752,029
Jun 24, 2026	101.96	105.90	97.14	101.60	101.60	2.50%	1,729,081
Jun 23, 2026	94.05	100.88	93.13	99.12	99.12	-3.93%	1,768,682
Jun 22, 2026	111.39	111.41	101.72	103.17	103.17	-6.10%	2,044,623
Jun 18, 2026	102.27	110.18	100.06	109.87	109.87	14.22%	2,986,972
Jun 17, 2026	100.28	104.99	95.59	96.19	96.19	5.49%	2,013,897
Jun 16, 2026	96.35	99.97	90.71	91.18	91.18	-4.23%	1,363,992
Jun 15, 2026	97.55	99.00	91.56	95.21	95.21	1.34%	1,373,095
Jun 12, 2026	92.49	99.45	90.84	93.95	93.95	2.45%	2,246,171
Jun 11, 2026	84.35	91.99	82.20	91.70	91.70	14.68%	1,424,497
Jun 10, 2026	81.10	85.20	76.81	79.96	79.96	-1.68%	1,160,962
Jun 9, 2026	85.00	88.99	74.19	81.33	81.33	0.94%	1,658,786
Jun 8, 2026	83.83	83.83	78.85	80.57	80.57	5.61%	1,392,272
Jun 5, 2026	85.27	86.31	75.61	76.29	76.29	-15.43%	1,900,949
Jun 4, 2026	85.60	91.56	83.60	90.21	90.21	1.51%	1,667,343
Jun 3, 2026	92.01	93.50	86.63	88.86	88.86	-3.33%	1,621,538
Jun 2, 2026	84.69	92.13	83.23	91.92	91.92	12.03%	1,595,544
Jun 1, 2026	83.50	86.49	80.92	82.05	82.05	-5.21%	1,853,473
May 29, 2026	92.80	94.21	86.07	86.56	86.56	-6.78%	2,251,620
May 28, 2026	88.52	93.90	87.01	92.86	92.86	4.76%	2,223,912
May 27, 2026	86.46	89.78	83.37	88.64	88.64	2.52%	2,297,847
May 26, 2026	79.61	86.50	76.37	86.46	86.46	17.87%	3,615,934
May 22, 2026	72.29	76.36	69.76	73.35	73.35	2.46%	1,832,728
May 21, 2026	70.87	72.69	69.10	71.59	71.59	-0.01%	968,211