ACM Research, Inc. - ACMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	30.65	31.51	31.51	32.41	30.55	853,000
November 13, 2025	33.81	32.64	32.64	34.35	32.27	2.1M
November 12, 2025	32.94	33.81	33.81	33.94	32.5	1.92M
November 11, 2025	32.04	32.64	32.64	32.72	30.96	1.71M
November 10, 2025	32.08	32.95	32.95	33.68	31.44	2.32M
November 07, 2025	30.17	31.1	31.1	31.2	29.58	1.45M
November 06, 2025	31.26	30.92	30.92	32.6	30.76	1.95M
November 05, 2025	30.8	31.14	31.14	33.34	30.5	4.84M
November 04, 2025	39.79	38.9	38.9	40.34	38.16	1.46M
November 03, 2025	41.86	41.37	41.37	42	40.56	893,935
October 31, 2025	41.41	41.46	41.46	42	40.63	567,475
October 30, 2025	41.67	41.22	41.22	42.3	40.13	733,840
October 29, 2025	41.51	42.18	42.18	42.92	41.07	1.21M
October 28, 2025	41.99	40.47	40.47	41.99	40.39	670,291
October 27, 2025	43.01	42.43	42.43	43.17	41.96	950,147
October 24, 2025	41.14	41.72	41.72	42.17	40.62	988,045
October 23, 2025	37.39	40.25	40.25	40.63	37.11	846,084
October 22, 2025	38.26	37.63	37.63	38.84	36.83	751,744
October 21, 2025	39.37	38.93	38.93	39.64	38.39	673,736
October 20, 2025	38.46	39.79	39.79	40.02	38.42	1.03M
October 17, 2025	38.56	38.07	38.07	39.44	37.24	1.12M
October 16, 2025	39.98	39.68	39.68	40.43	38.92	1.38M
October 15, 2025	38.57	39.32	39.32	39.36	37.44	1.19M
October 14, 2025	36.8	38.11	38.11	39.06	36.76	970,634
October 13, 2025	39.06	38.63	38.63	39.53	38.14	969,928
October 10, 2025	41.15	36.59	36.59	41.18	36.4	2.38M
October 09, 2025	41.76	41.07	41.07	41.76	40.76	760,814
October 08, 2025	40.5	41.99	41.99	42	40.49	851,758
October 07, 2025	41.8	40.46	40.46	42.18	39.94	1.3M
October 06, 2025	42.09	41.78	41.78	43.5	41.7	1.2M
October 03, 2025	43.32	41.56	41.56	43.32	41.18	1.82M
October 02, 2025	45	43.32	43.32	45.12	43.21	1.91M
October 01, 2025	38.64	43.78	43.78	44.29	38.5	2.39M
September 30, 2025	38.64	39.13	39.13	39.6	38.4	1.58M
September 29, 2025	39.5	38.64	38.64	39.83	38.25	1.96M
September 26, 2025	37	37.77	37.77	38.04	36.85	1.65M
September 25, 2025	37.5	37.96	37.96	38.22	36.81	10.59M
September 24, 2025	39	38.69	38.69	40.1	38.38	3.45M
September 23, 2025	38.8	38.99	38.99	39.85	38.52	4.59M
September 22, 2025	36	36.68	36.68	37.27	35.87	2.32M
September 19, 2025	35.75	35.89	35.89	36.3	34.92	1.79M
September 18, 2025	34.44	36.09	36.09	36.17	34.09	3.32M
September 17, 2025	31.5	33.76	33.76	33.86	31.42	3.83M
September 16, 2025	30.05	30.94	30.94	31.22	30.04	1.47M
September 15, 2025	29.94	29.83	29.83	30.09	29.47	945,178
September 12, 2025	30.04	29.86	29.86	30.58	29.63	1.62M
September 11, 2025	28.49	30.1	30.1	30.37	28.47	1.28M
September 10, 2025	28.07	28.06	28.06	28.76	27.7	790,800
September 09, 2025	26.89	27.91	27.91	27.98	26.44	1.32M
September 08, 2025	27.81	26.97	26.97	27.91	26.84	1.2M
September 05, 2025	27.39	27.41	27.41	27.57	26.53	1.35M
September 04, 2025	26.41	26.98	26.98	27.02	26.1	1.1M
September 03, 2025	27.29	26.83	26.83	27.5	26.23	2.35M
September 02, 2025	27.36	27.58	27.58	27.98	26.7	1.2M
August 29, 2025	29.34	28.22	28.22	29.47	28.05	1.18M
August 28, 2025	28.99	29.29	29.29	29.49	28.11	1.43M
August 27, 2025	29.19	28.58	28.58	29.34	27.48	1.73M
August 26, 2025	29.55	29.91	29.91	29.99	29.1	1.25M
August 25, 2025	31.74	28.8	28.8	32.29	28.68	2.51M
August 22, 2025	28.4	30.53	30.53	31.85	28.4	5.78M

ACM Research, Inc. (ACMR) NASDAQ