ACM Research, Inc. - ACMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	45	43.32	43.32	45.12	43.21	1.91M
October 01, 2025	38.64	43.78	43.78	44.29	38.5	2.39M
September 30, 2025	38.64	39.13	39.13	39.6	38.4	1.58M
September 29, 2025	39.5	38.64	38.64	39.83	38.25	1.96M
September 26, 2025	37	37.77	37.77	38.04	36.85	1.65M
September 25, 2025	37.5	37.96	37.96	38.22	36.81	10.59M
September 24, 2025	39	38.69	38.69	40.1	38.38	3.45M
September 23, 2025	38.8	38.99	38.99	39.85	38.52	4.59M
September 22, 2025	36	36.68	36.68	37.27	35.87	2.32M
September 19, 2025	35.75	35.89	35.89	36.3	34.92	1.79M
September 18, 2025	34.44	36.09	36.09	36.17	34.09	3.32M
September 17, 2025	31.5	33.76	33.76	33.86	31.42	3.83M
September 16, 2025	30.05	30.94	30.94	31.22	30.04	1.47M
September 15, 2025	29.94	29.83	29.83	30.09	29.47	945,178
September 12, 2025	30.04	29.86	29.86	30.58	29.63	1.62M
September 11, 2025	28.49	30.1	30.1	30.37	28.47	1.28M
September 10, 2025	28.07	28.06	28.06	28.76	27.7	790,800
September 09, 2025	26.89	27.91	27.91	27.98	26.44	1.32M
September 08, 2025	27.81	26.97	26.97	27.91	26.84	1.2M
September 05, 2025	27.39	27.41	27.41	27.57	26.53	1.35M
September 04, 2025	26.41	26.98	26.98	27.02	26.1	1.1M
September 03, 2025	27.29	26.83	26.83	27.5	26.23	2.35M
September 02, 2025	27.36	27.58	27.58	27.98	26.7	1.2M
August 29, 2025	29.34	28.22	28.22	29.47	28.05	1.18M
August 28, 2025	28.99	29.29	29.29	29.49	28.11	1.43M
August 27, 2025	29.19	28.58	28.58	29.34	27.48	1.73M
August 26, 2025	29.55	29.91	29.91	29.99	29.1	1.25M
August 25, 2025	31.74	28.8	28.8	32.29	28.68	2.51M
August 22, 2025	28.4	30.53	30.53	31.85	28.4	5.78M
August 21, 2025	24.93	25.61	25.61	25.8	24.93	1.07M
August 20, 2025	25	25.16	25.16	25.21	24.14	816,005
August 19, 2025	25.16	25.07	25.07	25.59	24.6	778,612
August 18, 2025	24.92	25.16	25.16	25.26	24.69	821,100
August 15, 2025	25.48	25.02	25.02	25.48	24.38	1.36M
August 14, 2025	25.4	25.48	25.48	25.66	24.99	892,483
August 13, 2025	25.7	25.46	25.46	25.92	25.08	1.09M
August 12, 2025	24.1	24.93	24.93	25.07	24.1	1.12M
August 11, 2025	24.46	23.92	23.92	25.19	23.87	1.07M
August 08, 2025	24.23	23.94	23.94	24.32	23.59	1.43M
August 07, 2025	25.85	24.27	24.27	25.89	24.06	1.86M
August 06, 2025	25.15	25.1	25.1	25.77	23.03	4.68M
August 05, 2025	31	29.65	29.65	31.24	29.35	1.42M
August 04, 2025	29.95	30.74	30.74	30.75	29.73	849,831
August 01, 2025	29.46	29.48	29.48	29.84	28.42	1.09M
July 31, 2025	31.68	30.36	30.36	31.71	30.13	1.03M
July 30, 2025	31.96	32.06	32.06	32.54	31.62	917,069
July 29, 2025	32	31.68	31.68	32.5	31.08	949,437
July 28, 2025	30.31	31.98	31.98	32	30.29	1.68M
July 25, 2025	29.8	29.93	29.93	29.97	29.12	725,752
July 24, 2025	30.26	29.8	29.8	30.39	29.7	527,275
July 23, 2025	29.71	30.19	30.19	30.53	29.71	571,136
July 22, 2025	29.92	29.6	29.6	30.04	29.05	1.63M
July 21, 2025	30.1	30.4	30.4	30.73	29.83	840,143
July 18, 2025	30.15	30.08	30.08	30.58	30.05	933,512
July 17, 2025	29.76	30.2	30.2	30.48	29.25	683,065
July 16, 2025	29.13	29.66	29.66	29.84	28.55	713,100
July 15, 2025	29.5	29.46	29.46	30.37	29.26	856,001
July 14, 2025	28.61	28.93	28.93	29.06	27.83	631,431
July 11, 2025	28.78	28.56	28.56	29.05	28.52	715,837
July 10, 2025	29.35	29.19	29.17	29.51	28.58	690,561

ACM Research, Inc. (ACMR) NASDAQ