ACM Research, Inc. (ACMR) NASDAQ

81.33

+0.76(+0.94%)

Updated at June 09 04:00PM

Currency In USD

ACMR Historical Return

If you invested $1000 in ACM Research, Inc. (ACMR) since IPO date, it would be worth $43,010.7 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,981.1, while $1000 invested 1 year ago would be worth $3,214.63. This corresponds to total returns of 4,201.07%, 198.11%, 221.46%, respectively, with annualized returns of 54.82%, 24.4%, 221.46%.

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
June 08, 2026	83.83	80.57	80.57	83.83	78.85	1.39M
June 05, 2026	85.27	76.29	76.29	86.31	75.61	1.9M
June 04, 2026	85.6	90.21	90.21	91.56	83.6	1.61M
June 03, 2026	92.01	88.86	88.86	93.5	86.63	1.6M
June 02, 2026	84.69	91.92	91.92	92.13	83.23	1.59M
June 01, 2026	83.5	82.05	82.05	86.49	80.92	1.85M
May 29, 2026	92.8	86.56	86.56	94.21	86.07	2.24M
May 28, 2026	88.52	92.86	92.86	93.9	87.01	2.21M
May 27, 2026	86.46	88.64	88.64	89.78	83.37	2.28M
May 26, 2026	79.53	86.46	86.46	86.5	76.69	3.38M
May 22, 2026	72.29	73.35	73.35	76.36	69.76	1.83M
May 21, 2026	70.87	71.59	71.59	72.69	69.1	967,553
May 20, 2026	69.35	71.6	71.6	71.65	66.85	1.58M
May 19, 2026	63.7	66.45	66.45	68.77	63.44	1.76M
May 18, 2026	65.68	63.25	63.25	67	61.05	1.21M
May 15, 2026	60.78	63.67	63.67	65.29	59.25	2.73M
May 14, 2026	64.82	63.19	63.19	65.28	62.6	2.21M
May 13, 2026	63	64.75	64.75	67.66	60.2	3.47M
May 12, 2026	61.59	62.99	62.99	63.8	59.35	2.18M
May 11, 2026	61.48	64.67	64.67	65.98	60.62	1.89M
May 08, 2026	60.09	59.85	59.85	61.6	57.28	1.15M
May 07, 2026	53	59.2	59.2	63.95	52.5	2.86M
May 06, 2026	54.11	55.38	55.38	55.54	52.5	1.42M
May 05, 2026	53.44	52.8	52.8	54.78	52.38	1.05M
May 04, 2026	52.23	51.23	51.23	52.52	49.47	738,450
May 01, 2026	51.38	52.15	52.15	52.9	50.46	843,993
April 30, 2026	49.75	51.69	51.69	52.39	48.87	866,613
April 29, 2026	50.9	48.65	48.65	50.98	47.73	843,161
April 28, 2026	51.25	49.53	49.53	51.61	47.76	1.07M
April 27, 2026	54.92	53.23	53.23	56.3	51.88	1.25M
April 24, 2026	55.8	56.1	56.1	57.27	54.87	757,177
April 23, 2026	54.95	53.99	53.99	56.6	53.12	924,355
April 22, 2026	52.5	54.53	54.53	54.59	52.2	1.3M
April 21, 2026	50.6	51.21	51.21	52.37	50.6	1.03M
April 20, 2026	49.91	49.69	49.69	50.8	47.5	1.27M
April 17, 2026	49.79	50.61	50.61	52.91	49.65	2.15M
April 16, 2026	49.7	47.89	47.89	49.79	46.79	1.12M
April 15, 2026	50.19	49.79	49.79	50.49	47.67	749,044
April 14, 2026	50.46	50.75	50.75	51.44	49.6	696,718
April 13, 2026	47.79	49.62	49.62	50.32	47.32	842,087
April 10, 2026	47.76	48.07	48.07	48.9	47.2	849,622
April 09, 2026	46.14	46.97	46.97	47.21	46	857,444
April 08, 2026	47.09	46.14	46.14	47.5	44.92	1.36M
April 07, 2026	40.91	41.91	41.91	42.2	40.57	638,400
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