ACM Research, Inc. (ACMR) NASDAQ

Currency In USD

ACMR Historical Return

If you invested $1000 in ACM Research, Inc. (ACMR) since IPO date, it would be worth $26,764.71 as of October 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,414.24, while $1000 invested 1 year ago would be worth $1,186.58. This corresponds to total returns of 2,576.47%, 41.42%, 18.66%, respectively, with annualized returns of 44.12%, 7.17%, 18.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACMR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 28, 2026	54.06	53.02	53.02	55	52.05	1.35M
October 27, 2026	51.45	51.97	51.97	52.66	51.23	889,164
October 26, 2026	51.56	50.96	50.96	52.65	50.05	721,415
October 23, 2026	48.58	50.55	50.55	51.55	48.38	929,216
October 22, 2026	51.29	49.12	49.12	52.72	48.25	1.42M
October 21, 2026	56.62	54.69	54.69	56.62	54.27	628,409
October 20, 2026	55.13	54.96	54.96	56.91	53.87	623,801
October 19, 2026	56.35	56.09	56.09	57.98	55.7	945,831
October 16, 2026	57.35	53.1	53.1	57.35	52.96	1.44M
October 15, 2026	57.32	58.09	58.09	58.31	54.72	1.95M
October 14, 2026	62.9	61.12	61.12	63.66	60.6	1.06M
October 13, 2026	66.35	64.83	64.83	66.68	63	1.24M
October 12, 2026	70.59	68.1	68.1	70.59	68	617,967
October 09, 2026	71.86	71.37	71.37	72.9	69.36	555,318
October 08, 2026	70.78	70.8	70.8	73.33	68.86	1.42M
October 07, 2026	72.43	72.77	72.77	73.96	70.99	1.14M
October 06, 2026	77.04	75.35	75.35	78.42	75.08	1.78M
October 05, 2026	82.86	76.17	76.17	83.39	75.19	2.12M
October 02, 2026	86.09	83.38	83.38	86.2	82.63	1.23M
October 01, 2026	81.5	83.58	83.58	85.23	81.25	1.4M
September 30, 2026	76.42	80.92	80.92	82.47	76.11	1.74M
September 29, 2026	78.71	75.61	75.61	78.75	74.83	692,491
September 28, 2026	76.19	75.95	75.95	76.98	73.47	836,567
September 25, 2026	77.97	77.3	77.3	78.46	76.08	594,815
September 24, 2026	78.1	76.18	76.18	78.62	74.14	1.54M
September 23, 2026	74.65	80.67	80.67	82.78	72.4	2.77M
September 22, 2026	72	75.8	75.8	76.07	71.72	1.25M
September 21, 2026	71.46	72.77	72.77	73.4	70.61	1.42M
September 18, 2026	68.72	68.51	68.51	69.44	67.77	1.59M
September 17, 2026	67.69	67.77	67.77	68.5	65.94	830,277
September 16, 2026	65.68	64.82	64.82	66.6	63.41	701,199
September 15, 2026	68.12	63.94	63.94	68.87	62.78	1.25M
September 11, 2026	73.52	72	72	74.65	71.63	642,670
September 10, 2026	71.18	72.39	72.39	77.13	71	705,416
September 09, 2026	76.38	73.83	73.83	77.9	73.13	890,815
September 08, 2026	76.99	76.91	76.91	78.71	75.46	953,500
September 04, 2026	71.25	74.44	74.44	74.85	71	643,377
September 03, 2026	69.2	69.42	69.42	69.77	66.42	592,679
September 02, 2026	70.52	69.9	69.9	70.57	68.4	782,586
September 01, 2026	71.44	70.04	70.04	71.78	69.17	1.67M
August 31, 2026	74.97	72.82	72.82	75.95	71.95	860,938
August 28, 2026	79.27	74.42	74.42	80.2	73.82	888,066
August 27, 2026	81.65	80.49	80.49	81.72	78.9	540,561
August 26, 2026	80.97	79.11	79.11	83.5	78.11	646,860
August 25, 2026	79.58	79.77	79.77	80.47	78.11	563,860
August 24, 2026	77.25	77.35	77.35	79.67	76.57	696,354
August 21, 2026	79.61	79.41	79.41	80.2	76.1	546,427
August 20, 2026	77.1	78.52	78.52	78.72	75.45	810,724
August 19, 2026	85	77.59	77.59	85.04	77.26	1.11M
August 18, 2026	80.8	84.37	84.37	84.99	78.04	2.46M
August 17, 2026	81.35	85.64	85.64	85.95	79.54	1.08M
August 14, 2026	80.2	80.42	80.42	82.09	77.81	552,166
August 13, 2026	80.24	81.19	81.19	84.15	80.24	464,766
August 12, 2026	84.37	81.26	81.26	85.1	81.22	592,929
August 11, 2026	80.53	79.92	79.92	81.59	78.49	618,226
August 10, 2026	87.3	79.41	79.41	88.81	79.33	1.29M
August 07, 2026	92.55	83.8	83.8	92.55	78.73	1.41M
August 06, 2026	77.67	78.98	78.98	81.19	75.9	1.05M
August 05, 2026	81.07	79.9	79.9	84.28	79.34	611,873
August 04, 2026	83.47	82.51	82.51	84.33	80.25	718,871