ACM Research Inc (ACMR)

Last Price52.48

Change-4.63 (-8.11%)

NASDAQ · Last Trade: Mar 3rd, 11:42 AM EST

Historical Prices For ACM Research Inc (ACMR)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	54.41	57.83	53.86	57.11	1,828,994	57.11
2/27/2026	56.00	58.41	55.00	55.68	1,978,945	55.68
2/26/2026	62.50	65.66	54.50	57.04	4,074,491	57.04
2/25/2026	68.27	69.46	66.50	68.47	1,351,400	68.47
2/24/2026	65.87	68.94	65.87	67.76	915,046	67.76
2/23/2026	66.44	67.30	62.87	65.12	1,032,797	65.12
2/20/2026	64.60	67.99	64.60	66.59	933,873	66.59
2/19/2026	64.00	65.45	63.18	65.35	1,005,904	65.35
2/18/2026	64.29	66.49	63.61	64.61	1,104,156	64.61
2/17/2026	64.30	65.35	62.91	65.18	925,283	65.18
2/13/2026	64.47	66.03	62.56	64.84	1,382,737	64.84
2/12/2026	70.07	70.10	63.40	64.10	2,164,008	64.10
2/11/2026	65.12	71.65	65.00	70.68	2,799,820	70.68
2/10/2026	62.56	64.60	60.62	62.92	844,201	62.92
2/09/2026	61.31	63.11	60.15	62.64	1,136,981	62.64
2/06/2026	56.69	62.97	56.22	62.48	1,713,141	62.48
2/05/2026	53.52	55.11	50.31	54.39	1,965,394	54.39
2/04/2026	60.04	60.35	54.30	56.51	2,144,872	56.51
2/03/2026	62.50	64.79	59.36	61.24	2,076,262	61.24
2/02/2026	56.70	61.58	55.74	61.12	2,419,966	61.12
1/30/2026	53.58	58.18	53.39	58.12	2,545,040	58.12
1/29/2026	56.15	57.05	52.30	54.68	1,041,004	54.68
1/28/2026	54.61	56.45	54.33	55.79	921,085	55.79
1/27/2026	51.57	54.74	51.45	53.95	1,028,243	53.95
1/26/2026	49.52	51.18	48.43	51.13	1,238,998	51.13
1/23/2026	52.09	52.39	49.75	49.85	1,110,398	49.85
1/22/2026	55.00	56.30	51.07	51.67	1,496,633	51.67
1/21/2026	52.08	54.51	50.80	53.45	1,685,967	53.45
1/20/2026	51.82	54.41	51.04	51.16	1,270,271	51.16
1/16/2026	53.03	54.00	52.18	53.62	1,176,294	53.62
1/15/2026	52.73	54.36	52.12	52.20	1,654,731	52.20
1/14/2026	50.68	51.01	50.00	50.49	1,269,168	50.49
1/13/2026	53.28	53.30	49.50	51.31	2,014,410	51.31
1/12/2026	52.65	54.83	52.30	53.36	1,421,267	53.36
1/09/2026	49.48	53.54	49.25	53.22	2,251,665	53.22
1/08/2026	47.08	49.24	46.72	49.19	1,490,781	49.19
1/07/2026	46.09	47.64	45.80	47.60	1,315,088	47.60
1/06/2026	45.89	47.85	45.62	46.90	2,658,975	46.90
1/05/2026	45.99	46.13	44.11	45.00	1,480,541	45.00
1/02/2026	41.00	44.99	40.85	44.88	1,664,471	44.88
12/31/2025	40.66	40.70	39.29	39.45	1,261,298	39.45
12/30/2025	41.53	43.78	39.95	40.20	1,518,192	40.20
12/29/2025	40.00	40.58	39.51	39.97	593,383	39.97
12/26/2025	40.32	40.99	40.00	40.62	919,898	40.62
12/24/2025	40.20	40.97	39.80	40.10	514,519	40.10
12/23/2025	40.35	40.81	39.28	39.88	886,319	39.88
12/22/2025	40.55	41.92	40.00	40.81	1,413,208	40.81
12/19/2025	38.23	40.71	38.07	39.77	2,058,953	39.77
12/18/2025	38.51	39.45	37.57	37.81	1,116,180	37.81
12/17/2025	37.99	39.14	37.14	37.36	1,772,283	37.36
12/16/2025	37.28	37.86	36.75	37.14	879,623	37.14
12/15/2025	39.15	39.50	37.33	37.73	1,462,069	37.73
12/12/2025	41.46	41.47	37.85	38.83	1,632,355	38.83
12/11/2025	38.75	40.00	37.46	39.99	1,081,758	39.99
12/10/2025	37.21	39.77	36.66	39.48	1,278,804	39.48
12/09/2025	36.29	37.48	36.15	37.04	978,950	37.04
12/08/2025	35.45	37.85	35.45	36.54	1,653,165	36.54
12/05/2025	34.68	35.31	34.68	35.10	601,221	35.10
12/04/2025	33.85	34.95	32.91	34.62	850,785	34.62
12/03/2025	32.96	33.98	32.20	33.94	986,219	33.94