ACM Research, Inc. Class A ACMR
NASDAQ · United States · Producer Manufacturing
$82.26+1.33 (+1.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83.59 | +3.30% | $81.50 | $84.68 | $81.25 | 418.26K |
| 2026-09-30 | $80.92 | +7.02% | $76.42 | $82.46 | $76.11 | 1.78M |
| 2026-09-29 | $75.61 | -0.45% | $78.71 | $78.75 | $74.82 | 692.50K |
| 2026-09-28 | $75.95 | -1.75% | $76.19 | $76.98 | $73.47 | 836.60K |
| 2026-09-25 | $77.30 | +1.47% | $77.97 | $78.46 | $76.08 | 611.20K |
| 2026-09-24 | $76.18 | -5.57% | $78.10 | $78.62 | $74.14 | 1.58M |
| 2026-09-23 | $80.67 | +6.42% | $74.65 | $82.78 | $72.40 | 2.82M |
| 2026-09-22 | $75.80 | +4.16% | $72.00 | $76.07 | $71.72 | 1.25M |
| 2026-09-21 | $72.77 | +6.22% | $71.46 | $73.40 | $70.61 | 1.56M |
| 2026-09-18 | $68.51 | +1.09% | $68.72 | $69.44 | $67.77 | 1.60M |
| 2026-09-17 | $67.77 | +4.55% | $67.69 | $68.50 | $65.94 | 839.80K |
| 2026-09-16 | $64.82 | +1.38% | $65.68 | $66.60 | $63.41 | 701.50K |
| 2026-09-15 | $63.94 | -4.37% | $68.12 | $68.87 | $62.78 | 1.26M |
| 2026-09-14 | $66.86 | -7.14% | $67.57 | $69.02 | $65.79 | 879.30K |
| 2026-09-11 | $72.00 | -0.54% | $73.52 | $74.65 | $71.63 | 642.80K |
| 2026-09-10 | $72.39 | -1.95% | $71.18 | $77.13 | $71.00 | 705.40K |
| 2026-09-09 | $73.83 | -4.00% | $76.38 | $77.90 | $73.13 | 891.20K |
| 2026-09-08 | $76.91 | +3.32% | $76.99 | $78.71 | $75.46 | 954.00K |
| 2026-09-04 | $74.44 | +7.23% | $71.25 | $74.85 | $71.00 | 643.50K |
| 2026-09-03 | $69.42 | -0.69% | $69.20 | $69.77 | $66.42 | 594.90K |
| 2026-09-02 | $69.90 | -0.20% | $70.52 | $70.57 | $68.40 | 784.20K |
| 2026-09-01 | $70.04 | -3.82% | $71.44 | $71.78 | $69.17 | 1.67M |
| 2026-08-31 | $72.82 | -2.15% | $74.97 | $75.95 | $71.95 | 861.40K |
| 2026-08-28 | $74.42 | -7.54% | $79.27 | $80.20 | $73.82 | 888.40K |
| 2026-08-27 | $80.49 | +1.74% | $81.65 | $81.72 | $78.90 | 540.60K |
| 2026-08-26 | $79.11 | -0.83% | $80.97 | $83.50 | $78.11 | 648.00K |
| 2026-08-25 | $79.77 | +3.14% | $79.58 | $80.47 | $78.11 | 564.50K |
| 2026-08-24 | $77.35 | -2.60% | $77.25 | $79.67 | $76.57 | 696.40K |
| 2026-08-21 | $79.41 | +1.13% | $79.61 | $80.20 | $76.10 | 546.50K |
| 2026-08-20 | $78.52 | +1.20% | $77.10 | $78.72 | $75.45 | 810.90K |
| 2026-08-19 | $77.59 | -8.04% | $85.00 | $85.04 | $77.26 | 1.11M |
| 2026-08-18 | $84.37 | -1.48% | $80.79 | $84.99 | $78.04 | 2.46M |
| 2026-08-17 | $85.64 | +6.49% | $81.35 | $85.95 | $79.54 | 1.08M |
| 2026-08-14 | $80.42 | -0.95% | $80.20 | $82.09 | $77.81 | 557.70K |
| 2026-08-13 | $81.19 | -0.09% | $80.24 | $84.15 | $80.24 | 465.80K |
| 2026-08-12 | $81.26 | +1.68% | $84.37 | $85.10 | $81.22 | 593.70K |
| 2026-08-11 | $79.92 | +0.64% | $80.53 | $81.59 | $78.49 | 619.80K |
| 2026-08-10 | $79.41 | -5.24% | $87.30 | $88.81 | $79.33 | 1.30M |
| 2026-08-07 | $83.80 | +6.10% | $92.55 | $92.55 | $78.73 | 1.43M |
| 2026-08-06 | $78.98 | -1.15% | $77.67 | $81.19 | $75.90 | 1.05M |
| 2026-08-05 | $79.90 | -3.16% | $81.07 | $84.28 | $79.34 | 612.80K |
| 2026-08-04 | $82.51 | +4.92% | $83.47 | $84.33 | $80.25 | 719.20K |
| 2026-08-03 | $78.64 | +0.22% | $74.83 | $79.53 | $74.00 | 926.80K |
| 2026-07-31 | $78.47 | -0.23% | $83.67 | $85.00 | $76.60 | 897.00K |
| 2026-07-30 | $78.65 | +20.44% | $72.84 | $78.97 | $69.89 | 1.59M |
| 2026-07-29 | $65.30 | -9.33% | $71.30 | $72.16 | $63.53 | 2.09M |
| 2026-07-28 | $72.02 | -9.94% | $75.10 | $75.95 | $69.83 | 1.37M |
| 2026-07-27 | $79.97 | -5.16% | $84.65 | $85.20 | $75.50 | 1.04M |
| 2026-07-24 | $84.32 | -4.64% | $88.22 | $88.22 | $82.73 | 580.70K |
| 2026-07-23 | $88.42 | -1.22% | $88.80 | $90.51 | $86.63 | 662.40K |
| 2026-07-22 | $89.51 | -6.05% | $91.18 | $94.51 | $89.35 | 702.10K |
| 2026-07-21 | $95.27 | +15.45% | $88.17 | $95.44 | $87.28 | 1.27M |
| 2026-07-20 | $82.52 | -1.67% | $85.57 | $86.66 | $82.47 | 728.30K |
| 2026-07-17 | $83.92 | -0.20% | $78.68 | $86.99 | $77.46 | 964.30K |
| 2026-07-16 | $84.09 | -8.56% | $86.69 | $89.57 | $83.01 | 1.23M |
| 2026-07-15 | $91.96 | -7.01% | $100.36 | $101.00 | $87.15 | 1.39M |
| 2026-07-14 | $98.89 | +5.12% | $100.80 | $101.29 | $93.95 | 672.80K |
| 2026-07-13 | $94.08 | -8.66% | $98.49 | $99.40 | $93.50 | 674.10K |
| 2026-07-10 | $103.00 | -2.87% | $100.00 | $105.24 | $96.51 | 915.10K |
| 2026-07-09 | $106.04 | +8.13% | $107.00 | $108.82 | $104.71 | 1.17M |
| 2026-07-08 | $98.07 | +3.60% | $94.66 | $98.57 | $93.53 | 1.07M |
| 2026-07-07 | $94.66 | -3.92% | $92.56 | $94.90 | $89.26 | 1.84M |
| 2026-07-06 | $98.52 | +0.77% | $102.00 | $106.39 | $97.26 | 1.51M |
| 2026-07-02 | $97.77 | -16.55% | $116.65 | $116.65 | $94.72 | 2.94M |
| 2026-07-01 | $117.16 | -7.67% | $117.51 | $123.61 | $114.37 | 1.88M |
| 2026-06-30 | $126.89 | +6.74% | $120.97 | $127.19 | $118.47 | 2.01M |
| 2026-06-29 | $118.88 | +13.76% | $112.06 | $120.70 | $110.10 | 2.51M |
| 2026-06-26 | $104.50 | -2.21% | $100.98 | $105.52 | $100.31 | 3.42M |
| 2026-06-25 | $106.86 | +5.18% | $107.17 | $108.87 | $98.45 | 1.75M |
| 2026-06-24 | $101.60 | +2.50% | $101.96 | $105.90 | $97.14 | 1.73M |
| 2026-06-23 | $99.12 | -3.93% | $94.05 | $100.88 | $93.13 | 1.77M |
| 2026-06-22 | $103.17 | -6.10% | $111.39 | $111.41 | $101.72 | 2.04M |
| 2026-06-18 | $109.87 | +14.22% | $102.27 | $110.18 | $100.06 | 2.99M |
| 2026-06-17 | $96.19 | +5.49% | $100.28 | $104.99 | $95.59 | 2.01M |
| 2026-06-16 | $91.18 | -4.23% | $96.35 | $99.97 | $90.71 | 1.36M |
| 2026-06-15 | $95.21 | +1.34% | $97.55 | $99.00 | $91.56 | 1.37M |
| 2026-06-12 | $93.95 | +2.45% | $92.49 | $99.45 | $90.84 | 2.25M |
| 2026-06-11 | $91.70 | +14.68% | $84.35 | $91.99 | $82.19 | 1.42M |
| 2026-06-10 | $79.96 | -1.68% | $81.10 | $85.20 | $76.81 | 1.16M |
| 2026-06-09 | $81.33 | +0.94% | $85.00 | $88.99 | $74.19 | 1.66M |
| 2026-06-08 | $80.57 | +5.61% | $83.83 | $83.83 | $78.85 | 1.39M |
| 2026-06-05 | $76.29 | -15.43% | $85.27 | $86.31 | $75.61 | 1.90M |
| 2026-06-04 | $90.21 | +1.51% | $85.60 | $91.56 | $83.60 | 1.67M |
| 2026-06-03 | $88.86 | -3.33% | $92.01 | $93.50 | $86.63 | 1.62M |
| 2026-06-02 | $91.92 | +12.03% | $84.69 | $92.13 | $83.23 | 1.60M |
| 2026-06-01 | $82.05 | -5.21% | $83.50 | $86.49 | $80.92 | 1.85M |
| 2026-05-29 | $86.56 | -6.78% | $92.80 | $94.21 | $86.07 | 2.25M |
| 2026-05-28 | $92.86 | +4.76% | $88.51 | $93.90 | $87.01 | 2.22M |
| 2026-05-27 | $88.64 | +2.52% | $86.46 | $89.78 | $83.37 | 2.30M |
| 2026-05-26 | $86.46 | +17.87% | $79.61 | $86.50 | $76.37 | 3.61M |