5 DAY PERFORMANCE
-44.00%
1 MONTH PERFORMANCE
-36.76%
3 MONTH PERFORMANCE
-55.97%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
+18.35%
1 YEAR PERFORMANCE
+13.68%
ACM Research Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $71.86 | $71.08 (-1.09%) | $72.90 | $69.36 | 382.41 K | $4.78 B |
| 10/08/2026 | $70.78 | $70.80 (0.03%) | $73.33 | $68.86 | 1.55 M | $4.81 B |
| 10/07/2026 | $72.43 | $72.77 (0.47%) | $73.96 | $70.99 | 1.21 M | $4.94 B |
| 10/06/2026 | $77.04 | $75.35 (-2.19%) | $78.42 | $75.08 | 1.88 M | $5.12 B |
| 10/05/2026 | $82.86 | $76.17 (-8.07%) | $83.39 | $75.19 | 2.15 M | $5.17 B |
| 10/02/2026 | $86.09 | $83.38 (-3.15%) | $86.20 | $82.63 | 1.26 M | $5.66 B |
| 10/01/2026 | $81.50 | $83.58 (2.55%) | $85.23 | $81.25 | 1.43 M | $5.67 B |
| 09/30/2026 | $76.42 | $80.92 (5.89%) | $82.47 | $76.11 | 1.82 M | $5.49 B |
| 09/29/2026 | $78.71 | $75.61 (-3.94%) | $78.75 | $74.83 | 692.57 K | $5.13 B |
| 09/28/2026 | $76.19 | $75.95 (-0.32%) | $76.98 | $73.47 | 836.68 K | $5.16 B |
| 09/25/2026 | $77.97 | $77.30 (-0.86%) | $78.46 | $76.08 | 611.30 K | $5.25 B |
| 09/24/2026 | $78.10 | $76.18 (-2.46%) | $78.62 | $74.14 | 1.58 M | $5.17 B |
| 09/23/2026 | $74.65 | $80.67 (8.06%) | $82.78 | $72.40 | 2.82 M | $5.48 B |
| 09/22/2026 | $72.00 | $75.80 (5.28%) | $76.08 | $71.72 | 1.25 M | $5.15 B |
| 09/21/2026 | $71.46 | $72.77 (1.83%) | $73.40 | $70.61 | 1.57 M | $4.94 B |
| 09/18/2026 | $68.72 | $68.51 (-0.31%) | $69.44 | $67.77 | 1.60 M | $4.65 B |
| 09/17/2026 | $67.69 | $67.77 (0.12%) | $68.50 | $65.94 | 840.07 K | $4.60 B |
| 09/16/2026 | $65.68 | $64.82 (-1.31%) | $66.60 | $63.41 | 703.76 K | $4.40 B |
| 09/15/2026 | $68.12 | $63.94 (-6.14%) | $68.87 | $62.78 | 1.26 M | $4.34 B |
| 09/14/2026 | $67.57 | $66.86 (-1.05%) | $69.02 | $65.79 | 880.11 K | $4.54 B |
| 09/11/2026 | $73.52 | $72.00 (-2.07%) | $74.65 | $71.63 | 642.81 K | $4.89 B |
| 09/10/2026 | $71.18 | $72.39 (1.7%) | $77.13 | $71.00 | 707.05 K | $4.91 B |
| 09/09/2026 | $76.38 | $73.83 (-3.34%) | $77.90 | $73.13 | 891.25 K | $5.01 B |
| 09/08/2026 | $76.99 | $76.91 (-0.1%) | $78.71 | $75.46 | 954.07 K | $5.22 B |
| 09/04/2026 | $71.25 | $74.44 (4.48%) | $74.85 | $71.00 | 643.53 K | $5.05 B |
| 09/03/2026 | $69.20 | $69.42 (0.32%) | $69.77 | $66.42 | 595.02 K | $4.71 B |
| 09/02/2026 | $70.52 | $69.90 (-0.88%) | $70.57 | $68.40 | 785.03 K | $4.75 B |
| 09/01/2026 | $71.44 | $70.04 (-1.96%) | $71.78 | $69.17 | 1.67 M | $4.76 B |
| 08/31/2026 | $74.97 | $72.82 (-2.87%) | $75.95 | $71.95 | 861.60 K | $4.94 B |
| 08/28/2026 | $79.27 | $74.42 (-6.12%) | $80.20 | $73.82 | 889.08 K | $5.05 B |
| 08/27/2026 | $81.65 | $80.49 (-1.42%) | $81.72 | $78.90 | 540.62 K | $5.46 B |
| 08/26/2026 | $80.97 | $79.11 (-2.3%) | $83.50 | $78.11 | 649.05 K | $5.37 B |
| 08/25/2026 | $79.58 | $79.77 (0.24%) | $80.47 | $78.11 | 565.53 K | $5.42 B |
| 08/24/2026 | $77.25 | $77.35 (0.13%) | $79.67 | $76.57 | 696.51 K | $5.25 B |
| 08/21/2026 | $79.61 | $79.41 (-0.25%) | $80.20 | $76.10 | 546.94 K | $5.39 B |
| 08/20/2026 | $77.10 | $78.52 (1.84%) | $78.72 | $75.45 | 811.22 K | $5.33 B |
| 08/19/2026 | $85.00 | $77.59 (-8.72%) | $85.04 | $77.26 | 1.11 M | $5.27 B |
| 08/18/2026 | $80.80 | $84.37 (4.42%) | $84.99 | $78.04 | 2.46 M | $5.73 B |
| 08/17/2026 | $81.35 | $85.64 (5.27%) | $85.95 | $79.54 | 1.08 M | $5.81 B |
| 08/14/2026 | $80.20 | $80.42 (0.27%) | $82.09 | $77.81 | 557.70 K | $5.46 B |
| 08/13/2026 | $80.24 | $81.19 (1.18%) | $84.15 | $80.24 | 465.84 K | $5.51 B |
| 08/12/2026 | $84.37 | $81.26 (-3.69%) | $85.10 | $81.22 | 593.74 K | $5.52 B |
| 08/11/2026 | $80.53 | $79.92 (-0.76%) | $81.59 | $78.49 | 619.80 K | $5.43 B |
| 08/10/2026 | $87.30 | $79.41 (-9.04%) | $88.81 | $79.33 | 1.30 M | $5.39 B |
| 08/07/2026 | $92.55 | $83.80 (-9.45%) | $92.55 | $78.73 | 1.43 M | $5.69 B |
| 08/06/2026 | $77.67 | $78.98 (1.69%) | $81.19 | $75.90 | 1.05 M | $5.36 B |
| 08/05/2026 | $81.07 | $79.90 (-1.44%) | $84.28 | $79.34 | 613.14 K | $5.34 B |
| 08/04/2026 | $83.47 | $82.51 (-1.15%) | $84.33 | $80.25 | 719.55 K | $5.52 B |
| 08/03/2026 | $74.83 | $78.64 (5.09%) | $79.53 | $74.00 | 927.25 K | $5.26 B |
| 07/31/2026 | $83.67 | $78.47 (-6.21%) | $85.00 | $76.60 | 897.22 K | $5.16 B |
| 07/30/2026 | $72.84 | $78.65 (7.98%) | $78.97 | $69.89 | 1.59 M | $5.18 B |
| 07/29/2026 | $71.30 | $65.30 (-8.42%) | $72.16 | $63.53 | 2.10 M | $4.30 B |
| 07/28/2026 | $75.10 | $72.02 (-4.1%) | $75.95 | $69.83 | 1.37 M | $4.74 B |
| 07/27/2026 | $84.65 | $79.97 (-5.53%) | $85.20 | $75.50 | 1.04 M | $5.26 B |
| 07/24/2026 | $88.22 | $84.32 (-4.42%) | $88.22 | $82.73 | 581.03 K | $5.55 B |
| 07/23/2026 | $88.80 | $88.42 (-0.43%) | $90.52 | $86.63 | 662.44 K | $5.82 B |
| 07/22/2026 | $91.18 | $89.51 (-1.83%) | $94.51 | $89.35 | 702.32 K | $5.89 B |
| 07/21/2026 | $88.17 | $95.27 (8.05%) | $95.44 | $87.28 | 1.27 M | $6.27 B |
| 07/20/2026 | $85.57 | $82.52 (-3.56%) | $86.66 | $82.47 | 728.45 K | $5.43 B |
| 07/17/2026 | $78.68 | $83.92 (6.66%) | $86.99 | $77.46 | 964.30 K | $5.52 B |
| 07/16/2026 | $86.69 | $84.09 (-3%) | $89.58 | $83.01 | 1.23 M | $5.53 B |
| 07/15/2026 | $100.36 | $91.96 (-8.37%) | $101.00 | $87.15 | 1.39 M | $6.05 B |
| 07/14/2026 | $100.80 | $98.90 (-1.88%) | $101.29 | $93.95 | 672.98 K | $6.51 B |
| 07/13/2026 | $98.49 | $94.08 (-4.48%) | $99.40 | $93.50 | 674.10 K | $6.19 B |
| 07/10/2026 | $100.00 | $103.00 (3%) | $105.24 | $96.51 | 915.35 K | $6.78 B |
| 07/09/2026 | $107.00 | $106.04 (-0.9%) | $108.82 | $104.72 | 1.17 M | $6.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
