ACM Research Inc (ACMR)

Last Price84.09

Change-7.87 (-8.56%)

NASDAQ· Last Trade: Jul 17th, 1:01 AM EDT

Historical Prices For ACM Research Inc (ACMR)

Date Range:

2026-04-17 - 2026-07-17

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