ACM Research Inc (ACMR)
109.87
+13.68 (14.22%)
NASDAQ· Last Trade: Jun 21st, 8:21 AM EDT
Historical Prices For ACM Research Inc (ACMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 102.27 | 110.18 | 100.06 | 109.87 | 2,986,973 | 109.87 |
| 6/17/2026 | 100.28 | 104.99 | 95.59 | 96.19 | 2,012,927 | 96.19 |
| 6/16/2026 | 96.35 | 99.97 | 90.71 | 91.18 | 1,363,643 | 91.18 |
| 6/15/2026 | 97.55 | 99.00 | 91.56 | 95.21 | 1,372,631 | 95.21 |
| 6/12/2026 | 92.49 | 99.45 | 90.84 | 93.95 | 2,246,172 | 93.95 |
| 6/11/2026 | 84.35 | 91.99 | 82.20 | 91.70 | 1,422,486 | 91.70 |
| 6/10/2026 | 81.10 | 85.20 | 76.81 | 79.96 | 1,160,686 | 79.96 |
| 6/09/2026 | 85.00 | 88.99 | 74.19 | 81.33 | 1,658,745 | 81.33 |
| 6/08/2026 | 83.83 | 83.83 | 78.84 | 80.57 | 1,391,832 | 80.57 |
| 6/05/2026 | 85.27 | 86.31 | 75.61 | 76.29 | 1,900,949 | 76.29 |
| 6/04/2026 | 85.60 | 91.56 | 83.60 | 90.20 | 1,667,167 | 90.20 |
| 6/03/2026 | 92.01 | 93.50 | 86.63 | 88.86 | 1,620,844 | 88.86 |
| 6/02/2026 | 84.69 | 92.13 | 83.23 | 91.92 | 1,599,057 | 91.92 |
| 6/01/2026 | 83.50 | 86.49 | 80.92 | 82.05 | 1,853,037 | 82.05 |
| 5/29/2026 | 0.01 | 94.21 | 86.07 | 86.56 | 2,251,639 | 86.56 |
| 5/28/2026 | 88.52 | 93.90 | 87.01 | 92.86 | 2,222,844 | 92.86 |
| 5/27/2026 | 86.46 | 89.78 | 83.37 | 88.64 | 2,296,344 | 88.64 |
| 5/26/2026 | 79.61 | 86.50 | 76.37 | 86.46 | 3,613,895 | 86.46 |
| 5/22/2026 | 72.29 | 76.36 | 69.76 | 73.35 | 1,832,729 | 73.35 |
| 5/21/2026 | 70.87 | 72.69 | 69.10 | 71.59 | 968,040 | 71.59 |
| 5/20/2026 | 69.35 | 71.65 | 66.85 | 71.60 | 1,588,309 | 71.60 |
| 5/19/2026 | 63.70 | 68.77 | 63.44 | 66.45 | 1,759,827 | 66.45 |
| 5/18/2026 | 65.68 | 66.64 | 61.05 | 63.25 | 1,209,073 | 63.25 |
| 5/15/2026 | 60.78 | 64.92 | 59.25 | 63.67 | 2,731,186 | 63.67 |
| 5/14/2026 | 64.82 | 65.28 | 62.60 | 63.19 | 2,206,318 | 63.19 |
| 5/13/2026 | 63.00 | 67.66 | 60.20 | 64.75 | 3,468,949 | 64.75 |
| 5/12/2026 | 61.59 | 63.80 | 59.35 | 62.99 | 2,205,102 | 62.99 |
| 5/11/2026 | 61.48 | 65.98 | 60.62 | 64.67 | 2,013,011 | 64.67 |
| 5/08/2026 | 60.09 | 61.60 | 57.28 | 59.85 | 1,160,156 | 59.85 |
| 5/07/2026 | 53.00 | 63.95 | 52.50 | 59.20 | 2,980,499 | 59.20 |
| 5/06/2026 | 54.11 | 55.54 | 52.50 | 55.38 | 1,466,550 | 55.38 |
| 5/05/2026 | 53.44 | 54.78 | 52.38 | 52.80 | 1,050,712 | 52.80 |
| 5/04/2026 | 52.22 | 52.52 | 49.47 | 51.23 | 759,756 | 51.23 |
| 5/01/2026 | 51.38 | 52.90 | 50.46 | 52.15 | 870,198 | 52.15 |
| 4/30/2026 | 49.75 | 52.39 | 48.87 | 51.69 | 876,721 | 51.69 |
| 4/29/2026 | 50.90 | 50.98 | 47.73 | 48.65 | 864,936 | 48.65 |
| 4/28/2026 | 51.25 | 51.61 | 47.76 | 49.53 | 1,070,400 | 49.53 |
| 4/27/2026 | 54.92 | 56.30 | 51.88 | 53.23 | 1,267,856 | 53.23 |
| 4/24/2026 | 55.80 | 57.27 | 54.87 | 56.10 | 828,677 | 56.10 |
| 4/23/2026 | 54.95 | 56.60 | 53.12 | 53.99 | 930,947 | 53.99 |
| 4/22/2026 | 52.50 | 54.59 | 52.20 | 54.53 | 1,313,171 | 54.53 |
| 4/21/2026 | 50.60 | 52.37 | 50.60 | 51.21 | 1,031,204 | 51.21 |
| 4/20/2026 | 49.90 | 50.80 | 47.50 | 49.69 | 1,368,915 | 49.69 |
| 4/17/2026 | 49.79 | 52.91 | 49.65 | 50.61 | 2,154,774 | 50.61 |
| 4/16/2026 | 49.70 | 49.79 | 46.79 | 47.89 | 1,116,805 | 47.89 |
| 4/15/2026 | 50.19 | 50.49 | 47.67 | 49.79 | 749,415 | 49.79 |
| 4/14/2026 | 50.46 | 51.44 | 49.60 | 50.75 | 703,744 | 50.75 |
| 4/13/2026 | 47.79 | 50.32 | 47.32 | 49.62 | 886,154 | 49.62 |
| 4/10/2026 | 47.76 | 48.90 | 47.13 | 48.07 | 859,851 | 48.07 |
| 4/09/2026 | 46.14 | 47.21 | 46.00 | 46.97 | 858,390 | 46.97 |
| 4/08/2026 | 47.09 | 47.50 | 44.92 | 46.14 | 1,361,844 | 46.14 |
| 4/07/2026 | 40.91 | 42.20 | 40.57 | 41.91 | 632,525 | 41.91 |
| 4/06/2026 | 41.12 | 41.87 | 40.59 | 41.67 | 796,087 | 41.67 |
| 4/02/2026 | 38.03 | 41.78 | 37.91 | 40.54 | 777,516 | 40.54 |
| 4/01/2026 | 40.41 | 42.49 | 40.29 | 40.46 | 1,051,809 | 40.46 |
| 3/31/2026 | 38.19 | 39.39 | 37.16 | 39.35 | 1,496,714 | 39.35 |
| 3/30/2026 | 40.17 | 40.55 | 37.64 | 37.93 | 1,273,060 | 37.93 |
| 3/27/2026 | 40.56 | 41.49 | 39.73 | 40.07 | 968,530 | 40.07 |
| 3/26/2026 | 44.25 | 44.68 | 40.88 | 41.19 | 935,810 | 41.19 |
| 3/25/2026 | 46.59 | 46.77 | 44.98 | 45.64 | 548,901 | 45.64 |
| 3/24/2026 | 44.02 | 46.91 | 44.02 | 45.92 | 645,876 | 45.92 |
| 3/23/2026 | 45.01 | 46.45 | 44.46 | 44.83 | 755,629 | 44.83 |