ACM Research Inc (ACMR)
84.09
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 17th, 5:23 AM EDT
Historical Prices For ACM Research Inc (ACMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2026 | 86.69 | 89.58 | 83.01 | 84.09 | 1,232,003 | 84.09 |
| 7/15/2026 | 100.36 | 101.00 | 87.15 | 91.96 | 1,389,745 | 91.96 |
| 7/14/2026 | 100.80 | 101.29 | 93.95 | 98.89 | 672,892 | 98.89 |
| 7/13/2026 | 98.49 | 99.40 | 93.50 | 94.08 | 673,314 | 94.08 |
| 7/10/2026 | 100.00 | 105.24 | 96.51 | 103.00 | 915,350 | 103.00 |
| 7/09/2026 | 107.00 | 108.82 | 104.72 | 106.04 | 1,167,704 | 106.04 |
| 7/08/2026 | 94.66 | 98.57 | 93.53 | 98.07 | 1,068,039 | 98.07 |
| 7/07/2026 | 92.56 | 94.90 | 89.26 | 94.66 | 1,841,375 | 94.66 |
| 7/06/2026 | 102.00 | 106.39 | 97.26 | 98.52 | 1,507,365 | 98.52 |
| 7/02/2026 | 116.65 | 116.65 | 94.72 | 97.77 | 2,944,444 | 97.77 |
| 7/01/2026 | 117.51 | 123.61 | 114.37 | 117.16 | 1,876,533 | 117.16 |
| 6/30/2026 | 120.97 | 127.19 | 118.47 | 126.89 | 2,012,721 | 126.89 |
| 6/29/2026 | 112.06 | 120.70 | 110.10 | 118.88 | 2,504,825 | 118.88 |
| 6/26/2026 | 100.98 | 105.52 | 100.31 | 104.50 | 3,421,520 | 104.50 |
| 6/25/2026 | 107.17 | 108.87 | 98.45 | 106.86 | 1,751,915 | 106.86 |
| 6/24/2026 | 101.96 | 105.90 | 97.14 | 101.60 | 1,727,114 | 101.60 |
| 6/23/2026 | 94.05 | 100.88 | 93.13 | 99.12 | 1,768,634 | 99.12 |
| 6/22/2026 | 111.39 | 111.41 | 101.72 | 103.17 | 2,042,076 | 103.17 |
| 6/18/2026 | 102.27 | 110.18 | 100.06 | 109.87 | 2,986,973 | 109.87 |
| 6/17/2026 | 100.28 | 104.99 | 95.59 | 96.19 | 2,012,927 | 96.19 |
| 6/16/2026 | 96.35 | 99.97 | 90.71 | 91.18 | 1,363,643 | 91.18 |
| 6/15/2026 | 97.55 | 99.00 | 91.56 | 95.21 | 1,372,631 | 95.21 |
| 6/12/2026 | 92.49 | 99.45 | 90.84 | 93.95 | 2,246,172 | 93.95 |
| 6/11/2026 | 84.35 | 91.99 | 82.20 | 91.70 | 1,422,486 | 91.70 |
| 6/10/2026 | 81.10 | 85.20 | 76.81 | 79.96 | 1,160,686 | 79.96 |
| 6/09/2026 | 85.00 | 88.99 | 74.19 | 81.33 | 1,658,745 | 81.33 |
| 6/08/2026 | 83.83 | 83.83 | 78.84 | 80.57 | 1,391,832 | 80.57 |
| 6/05/2026 | 85.27 | 86.31 | 75.61 | 76.29 | 1,900,949 | 76.29 |
| 6/04/2026 | 85.60 | 91.56 | 83.60 | 90.20 | 1,667,167 | 90.20 |
| 6/03/2026 | 92.01 | 93.50 | 86.63 | 88.86 | 1,620,844 | 88.86 |
| 6/02/2026 | 84.69 | 92.13 | 83.23 | 91.92 | 1,599,057 | 91.92 |
| 6/01/2026 | 83.50 | 86.49 | 80.92 | 82.05 | 1,853,037 | 82.05 |
| 5/29/2026 | 0.01 | 94.21 | 86.07 | 86.56 | 2,251,639 | 86.56 |
| 5/28/2026 | 88.52 | 93.90 | 87.01 | 92.86 | 2,222,844 | 92.86 |
| 5/27/2026 | 86.46 | 89.78 | 83.37 | 88.64 | 2,296,344 | 88.64 |
| 5/26/2026 | 79.61 | 86.50 | 76.37 | 86.46 | 3,613,895 | 86.46 |
| 5/22/2026 | 72.29 | 76.36 | 69.76 | 73.35 | 1,832,729 | 73.35 |
| 5/21/2026 | 70.87 | 72.69 | 69.10 | 71.59 | 968,040 | 71.59 |
| 5/20/2026 | 69.35 | 71.65 | 66.85 | 71.60 | 1,588,309 | 71.60 |
| 5/19/2026 | 63.70 | 68.77 | 63.44 | 66.45 | 1,759,827 | 66.45 |
| 5/18/2026 | 65.68 | 66.64 | 61.05 | 63.25 | 1,209,073 | 63.25 |
| 5/15/2026 | 60.78 | 64.92 | 59.25 | 63.67 | 2,731,186 | 63.67 |
| 5/14/2026 | 64.82 | 65.28 | 62.60 | 63.19 | 2,206,318 | 63.19 |
| 5/13/2026 | 63.00 | 67.66 | 60.20 | 64.75 | 3,468,949 | 64.75 |
| 5/12/2026 | 61.59 | 63.80 | 59.35 | 62.99 | 2,205,102 | 62.99 |
| 5/11/2026 | 61.48 | 65.98 | 60.62 | 64.67 | 2,013,011 | 64.67 |
| 5/08/2026 | 60.09 | 61.60 | 57.28 | 59.85 | 1,160,156 | 59.85 |
| 5/07/2026 | 53.00 | 63.95 | 52.50 | 59.20 | 2,980,499 | 59.20 |
| 5/06/2026 | 54.11 | 55.54 | 52.50 | 55.38 | 1,466,550 | 55.38 |
| 5/05/2026 | 53.44 | 54.78 | 52.38 | 52.80 | 1,050,712 | 52.80 |
| 5/04/2026 | 52.22 | 52.52 | 49.47 | 51.23 | 759,756 | 51.23 |
| 5/01/2026 | 51.38 | 52.90 | 50.46 | 52.15 | 870,198 | 52.15 |
| 4/30/2026 | 49.75 | 52.39 | 48.87 | 51.69 | 876,721 | 51.69 |
| 4/29/2026 | 50.90 | 50.98 | 47.73 | 48.65 | 864,936 | 48.65 |
| 4/28/2026 | 51.25 | 51.61 | 47.76 | 49.53 | 1,070,400 | 49.53 |
| 4/27/2026 | 54.92 | 56.30 | 51.88 | 53.23 | 1,267,856 | 53.23 |
| 4/24/2026 | 55.80 | 57.27 | 54.87 | 56.10 | 828,677 | 56.10 |
| 4/23/2026 | 54.95 | 56.60 | 53.12 | 53.99 | 930,947 | 53.99 |
| 4/22/2026 | 52.50 | 54.59 | 52.20 | 54.53 | 1,313,171 | 54.53 |
| 4/21/2026 | 50.60 | 52.37 | 50.60 | 51.21 | 1,031,204 | 51.21 |
| 4/20/2026 | 49.90 | 50.80 | 47.50 | 49.69 | 1,368,915 | 49.69 |
| 4/17/2026 | 49.79 | 52.91 | 49.65 | 50.61 | 2,154,774 | 50.61 |