ACM Research, Inc. (ACMR) NASDAQ

41.91

+0.24(+0.58%)

Updated at April 07 04:00PM

Currency In USD

ACMR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	40.91	41.91	41.91	42.2	40.57	626,847
April 06, 2026	41.12	41.67	41.67	41.87	40.59	795,762
April 02, 2026	38.03	40.54	40.54	41.78	37.92	776,715
April 01, 2026	40.41	40.46	40.46	42.49	40.29	1.02M
March 31, 2026	38.19	39.35	39.35	39.39	37.16	1.49M
March 30, 2026	40.17	37.93	37.93	40.55	37.64	1.25M
March 27, 2026	40.56	40.07	40.07	41.5	39.73	946,572
March 26, 2026	44.25	41.19	41.19	44.68	40.88	928,363
March 25, 2026	46.59	45.64	45.64	46.77	44.98	548,878
March 24, 2026	44.02	45.92	45.92	46.91	44.02	645,089
March 23, 2026	45.01	44.83	44.83	46.45	44.46	754,387
March 20, 2026	46.08	43.55	43.55	46.53	42.68	2.23M
March 19, 2026	45	46.6	46.6	47.34	44.04	751,916
March 18, 2026	47.95	46.6	46.6	48.54	46.54	796,288
March 17, 2026	47.63	47.34	47.34	48.66	47.18	822,566
March 16, 2026	48.36	46.92	46.92	48.85	46.92	842,001
March 13, 2026	45.6	46.38	46.38	47.2	45.35	907,903
March 12, 2026	46.63	45.27	45.27	46.64	44.38	1.18M
March 11, 2026	47.9	47.88	47.88	48.61	47.18	940,131
March 10, 2026	47.18	48.06	48.06	50.27	46.48	1.73M
March 09, 2026	43.87	46.69	46.69	46.86	42.83	1.17M
March 06, 2026	45.89	44.92	44.92	47.63	44.88	1.21M
March 05, 2026	50.16	48.31	48.31	50.75	46.76	1.5M
March 04, 2026	52.35	51.82	51.82	53.37	51.22	1.44M
March 03, 2026	53.32	51.54	51.54	54	51.15	2.63M
March 02, 2026	54.41	57.11	57.11	57.83	53.86	1.83M
February 27, 2026	56	55.68	55.68	58.41	55	1.98M
February 26, 2026	62.5	57.04	57.04	65.66	54.5	4.08M
February 25, 2026	68.27	68.47	68.47	69.46	66.5	1.35M
February 24, 2026	65.87	67.76	67.76	68.94	65.87	916,000
February 23, 2026	66.44	65.12	65.12	67.3	62.87	1.03M
February 20, 2026	64.6	66.59	66.59	67.99	64.6	933,871
February 19, 2026	64	65.35	65.35	65.45	63.18	1.01M
February 18, 2026	64.29	64.61	64.61	66.49	63.61	1.1M
February 17, 2026	64.3	65.18	65.18	65.35	62.91	925,393
February 13, 2026	64.47	64.84	64.84	66.03	62.56	1.38M
February 12, 2026	70.07	64.1	64.1	70.1	63.4	2.16M
February 11, 2026	65.12	70.68	70.68	71.65	65	2.8M
February 10, 2026	62.56	62.92	62.92	64.6	60.62	844,947
February 09, 2026	61.31	62.64	62.64	63.11	60.15	1.14M
February 06, 2026	56.69	62.48	62.48	62.97	56.22	1.71M
February 05, 2026	53.52	54.39	54.39	55.11	50.31	1.97M
February 04, 2026	60.04	56.51	56.51	60.35	54.3	2.15M
February 03, 2026	62.5	61.24	61.24	64.79	59.36	2.08M
February 02, 2026	56.7	61.12	61.12	61.58	55.74	2.42M
January 30, 2026	53.58	58.12	58.12	58.18	53.39	2.55M
January 29, 2026	56.15	54.68	54.68	57.05	52.3	1.04M
January 28, 2026	54.61	55.79	55.79	56.45	54.33	923,014
January 27, 2026	51.57	53.95	53.95	54.74	51.45	1.03M
January 26, 2026	49.52	51.13	51.13	51.18	48.43	1.24M
January 23, 2026	52.09	49.85	49.85	52.39	49.75	1.11M
January 22, 2026	55	51.67	51.67	56.3	51.07	1.5M
January 21, 2026	52.08	53.45	53.45	54.51	50.8	1.69M
January 20, 2026	51.82	51.16	51.16	54.41	51.04	1.27M
January 16, 2026	53.03	53.62	53.62	54	52.18	1.18M
January 15, 2026	52.73	52.2	52.2	54.36	52.12	1.65M
January 14, 2026	50.68	50.49	50.49	51.01	50	1.27M
January 13, 2026	53.28	51.31	51.31	53.3	49.5	2.02M
January 12, 2026	52.65	53.36	53.36	54.83	52.3	1.42M
January 09, 2026	49.48	53.22	53.22	53.54	49.25	2.25M