ACM Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	99.99	100.26	99.43	100.08	-	-5.62%	143,753
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
May 20, 2026	69.35	71.65	66.85	71.60	71.60	7.75%	1,591,910
May 19, 2026	63.70	68.77	63.44	66.45	66.45	5.06%	1,760,927
May 18, 2026	65.68	67.00	61.05	63.25	63.25	-0.66%	1,209,092
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