5 DAY PERFORMANCE
-21.99%
1 MONTH PERFORMANCE
-5.90%
3 MONTH PERFORMANCE
-27.99%
6 MONTH PERFORMANCE
+43.05%
YEAR-TO-DATE PERFORMANCE
+18.35%
1 YEAR PERFORMANCE
+85.72%
ACM Research Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $63.00 | $65.43 (3.86%) | $67.66 | $60.20 | 2.48 M | $4.25 B |
| 05/12/2026 | $61.59 | $62.99 (2.27%) | $63.80 | $59.35 | 2.21 M | $4.15 B |
| 05/11/2026 | $61.48 | $64.67 (5.19%) | $65.98 | $60.62 | 2.01 M | $4.26 B |
| 05/08/2026 | $60.09 | $59.85 (-0.4%) | $61.60 | $57.28 | 1.16 M | $3.94 B |
| 05/07/2026 | $53.00 | $59.20 (11.7%) | $63.95 | $52.50 | 2.98 M | $3.90 B |
| 05/06/2026 | $54.11 | $55.38 (2.35%) | $55.54 | $52.50 | 1.47 M | $3.64 B |
| 05/05/2026 | $53.44 | $52.80 (-1.2%) | $54.78 | $52.38 | 1.05 M | $3.47 B |
| 05/04/2026 | $52.23 | $51.23 (-1.91%) | $52.52 | $49.47 | 759.90 K | $3.37 B |
| 05/01/2026 | $51.38 | $52.15 (1.5%) | $52.90 | $50.46 | 870.20 K | $3.39 B |
| 04/30/2026 | $49.75 | $51.69 (3.9%) | $52.39 | $48.87 | 877.84 K | $3.36 B |
| 04/29/2026 | $50.90 | $48.65 (-4.42%) | $50.98 | $47.73 | 865.11 K | $3.17 B |
| 04/28/2026 | $51.25 | $49.53 (-3.36%) | $51.61 | $47.76 | 1.07 M | $3.22 B |
| 04/27/2026 | $54.92 | $53.23 (-3.08%) | $56.30 | $51.88 | 1.27 M | $3.47 B |
| 04/24/2026 | $55.80 | $56.10 (0.54%) | $57.27 | $54.87 | 828.70 K | $3.65 B |
| 04/23/2026 | $54.95 | $53.99 (-1.75%) | $56.60 | $53.12 | 931.00 K | $3.51 B |
| 04/22/2026 | $52.50 | $54.53 (3.87%) | $54.59 | $52.20 | 1.32 M | $3.55 B |
| 04/21/2026 | $50.60 | $51.21 (1.21%) | $52.37 | $50.60 | 1.03 M | $3.33 B |
| 04/20/2026 | $49.91 | $49.69 (-0.44%) | $50.80 | $47.50 | 1.37 M | $3.23 B |
| 04/17/2026 | $49.79 | $50.61 (1.65%) | $52.91 | $49.65 | 2.15 M | $3.29 B |
| 04/16/2026 | $49.70 | $47.89 (-3.64%) | $49.79 | $46.79 | 1.12 M | $3.12 B |
| 04/15/2026 | $50.19 | $49.79 (-0.8%) | $50.49 | $47.67 | 749.46 K | $3.24 B |
| 04/14/2026 | $50.46 | $50.75 (0.57%) | $51.44 | $49.60 | 703.81 K | $3.30 B |
| 04/13/2026 | $47.79 | $49.62 (3.83%) | $50.32 | $47.32 | 886.42 K | $3.23 B |
| 04/10/2026 | $47.76 | $48.07 (0.65%) | $48.90 | $47.13 | 859.90 K | $3.13 B |
| 04/09/2026 | $46.14 | $46.97 (1.8%) | $47.21 | $46.00 | 858.90 K | $3.06 B |
| 04/08/2026 | $47.09 | $46.14 (-2.02%) | $47.50 | $44.92 | 1.36 M | $3.00 B |
| 04/07/2026 | $40.91 | $41.91 (2.44%) | $42.20 | $40.57 | 638.40 K | $2.73 B |
| 04/06/2026 | $41.12 | $41.67 (1.34%) | $41.87 | $40.59 | 796.09 K | $2.71 B |
| 04/02/2026 | $38.03 | $40.54 (6.6%) | $41.78 | $37.92 | 777.52 K | $2.64 B |
| 04/01/2026 | $40.41 | $40.46 (0.12%) | $42.49 | $40.29 | 1.05 M | $2.63 B |
| 03/31/2026 | $38.19 | $39.35 (3.04%) | $39.39 | $37.16 | 1.50 M | $2.56 B |
| 03/30/2026 | $40.17 | $37.93 (-5.58%) | $40.55 | $37.64 | 1.28 M | $2.47 B |
| 03/27/2026 | $40.56 | $40.07 (-1.21%) | $41.50 | $39.73 | 968.53 K | $2.61 B |
| 03/26/2026 | $44.25 | $41.19 (-6.92%) | $44.68 | $40.88 | 936.32 K | $2.68 B |
| 03/25/2026 | $46.59 | $45.64 (-2.04%) | $46.77 | $44.98 | 548.90 K | $2.97 B |
| 03/24/2026 | $44.02 | $45.92 (4.32%) | $46.91 | $44.02 | 646.04 K | $2.99 B |
| 03/23/2026 | $45.01 | $44.83 (-0.4%) | $46.45 | $44.46 | 757.44 K | $2.92 B |
| 03/20/2026 | $46.08 | $43.55 (-5.49%) | $46.53 | $42.68 | 2.23 M | $2.84 B |
| 03/19/2026 | $45.00 | $46.60 (3.56%) | $47.34 | $44.04 | 755.10 K | $3.03 B |
| 03/18/2026 | $47.95 | $46.60 (-2.82%) | $48.54 | $46.54 | 800.50 K | $3.03 B |
| 03/17/2026 | $47.63 | $47.34 (-0.61%) | $48.66 | $47.18 | 982.93 K | $3.08 B |
| 03/16/2026 | $48.36 | $46.92 (-2.98%) | $48.85 | $46.92 | 876.00 K | $3.05 B |
| 03/13/2026 | $45.60 | $46.38 (1.71%) | $47.20 | $45.35 | 923.20 K | $3.02 B |
| 03/12/2026 | $46.63 | $45.27 (-2.92%) | $46.64 | $44.38 | 1.18 M | $2.95 B |
| 03/11/2026 | $47.90 | $47.88 (-0.04%) | $48.61 | $47.18 | 942.62 K | $3.12 B |
| 03/10/2026 | $47.18 | $48.06 (1.87%) | $50.27 | $46.48 | 1.81 M | $3.13 B |
| 03/09/2026 | $43.87 | $46.69 (6.43%) | $46.86 | $42.83 | 1.17 M | $3.04 B |
| 03/06/2026 | $45.89 | $44.92 (-2.11%) | $47.63 | $44.88 | 1.21 M | $2.92 B |
| 03/05/2026 | $50.16 | $48.31 (-3.69%) | $50.75 | $46.76 | 1.50 M | $3.14 B |
| 03/04/2026 | $52.35 | $51.82 (-1.01%) | $53.37 | $51.22 | 1.46 M | $3.37 B |
| 03/03/2026 | $53.91 | $51.54 (-4.4%) | $54.00 | $50.62 | 2.88 M | $3.36 B |
| 03/02/2026 | $54.41 | $57.11 (4.96%) | $57.83 | $53.86 | 1.83 M | $3.72 B |
| 02/27/2026 | $56.00 | $55.68 (-0.57%) | $58.41 | $55.00 | 1.98 M | $3.62 B |
| 02/26/2026 | $62.50 | $57.04 (-8.74%) | $65.66 | $54.50 | 4.08 M | $3.71 B |
| 02/25/2026 | $68.27 | $68.47 (0.29%) | $69.46 | $66.50 | 1.35 M | $4.46 B |
| 02/24/2026 | $65.87 | $67.76 (2.87%) | $68.94 | $65.87 | 916.00 K | $4.41 B |
| 02/23/2026 | $66.44 | $65.12 (-1.99%) | $67.30 | $62.87 | 1.03 M | $4.24 B |
| 02/20/2026 | $64.60 | $66.59 (3.08%) | $67.99 | $64.60 | 933.87 K | $4.29 B |
| 02/19/2026 | $64.00 | $65.35 (2.11%) | $65.45 | $63.18 | 1.01 M | $4.21 B |
| 02/18/2026 | $64.29 | $64.61 (0.5%) | $66.49 | $63.61 | 1.10 M | $4.16 B |
| 02/17/2026 | $64.30 | $65.18 (1.37%) | $65.35 | $62.91 | 925.39 K | $4.20 B |
| 02/13/2026 | $64.47 | $64.84 (0.57%) | $66.03 | $62.56 | 1.38 M | $4.17 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.
