5 DAY PERFORMANCE
-41.40%
1 MONTH PERFORMANCE
-30.73%
3 MONTH PERFORMANCE
+4.00%
6 MONTH PERFORMANCE
-2.40%
YEAR-TO-DATE PERFORMANCE
+5.10%
1 YEAR PERFORMANCE
-45.93%
ACM Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.66 | $27.50 (-0.58%) | $28.07 | $27.02 | 1.36 M | $1.72 B |
| 03/11/2025 | $26.55 | $27.02 (1.77%) | $27.74 | $26.25 | 1.95 M | $1.69 B |
| 03/10/2025 | $26.39 | $26.06 (-1.25%) | $26.98 | $25.46 | 1.75 M | $1.63 B |
| 03/07/2025 | $26.25 | $27.08 (3.16%) | $27.24 | $25.64 | 1.58 M | $1.69 B |
| 03/06/2025 | $26.43 | $26.46 (0.11%) | $27.24 | $25.52 | 1.52 M | $1.65 B |
| 03/05/2025 | $26.05 | $26.66 (2.34%) | $26.98 | $25.88 | 2.03 M | $1.67 B |
| 03/04/2025 | $24.00 | $25.54 (6.42%) | $26.21 | $23.90 | 3.51 M | $1.60 B |
| 03/03/2025 | $26.15 | $24.31 (-7.04%) | $26.32 | $23.96 | 1.85 M | $1.52 B |
| 02/28/2025 | $25.66 | $25.94 (1.09%) | $26.95 | $25.20 | 1.79 M | $1.62 B |
| 02/27/2025 | $28.07 | $26.10 (-7.02%) | $28.52 | $26.06 | 2.74 M | $1.63 B |
| 02/26/2025 | $27.67 | $27.69 (0.07%) | $28.64 | $26.55 | 5.94 M | $1.73 B |
| 02/25/2025 | $23.47 | $22.94 (-2.26%) | $23.50 | $22.29 | 1.70 M | $1.43 B |
| 02/24/2025 | $26.00 | $23.49 (-9.65%) | $26.04 | $23.45 | 2.27 M | $1.47 B |
| 02/21/2025 | $27.45 | $26.04 (-5.14%) | $27.60 | $25.65 | 1.69 M | $1.63 B |
| 02/20/2025 | $26.99 | $26.80 (-0.7%) | $27.99 | $26.40 | 1.97 M | $1.68 B |
| 02/19/2025 | $24.00 | $26.44 (10.17%) | $27.43 | $23.95 | 3.37 M | $1.65 B |
| 02/18/2025 | $24.00 | $24.08 (0.33%) | $24.44 | $23.19 | 1.32 M | $1.51 B |
| 02/14/2025 | $23.24 | $23.78 (2.32%) | $23.94 | $23.10 | 1.06 M | $1.49 B |
| 02/13/2025 | $22.96 | $23.20 (1.05%) | $23.48 | $22.67 | 973,952 | $1.45 B |
| 02/12/2025 | $22.58 | $22.91 (1.46%) | $23.03 | $22.35 | 1.17 M | $1.43 B |
| 02/11/2025 | $22.95 | $23.05 (0.44%) | $23.27 | $22.74 | 987,500 | $1.44 B |
| 02/10/2025 | $22.89 | $23.36 (2.05%) | $23.51 | $22.73 | 1.54 M | $1.46 B |
| 02/07/2025 | $22.80 | $22.76 (-0.18%) | $22.84 | $22.03 | 1.69 M | $1.42 B |
| 02/06/2025 | $20.91 | $23.01 (10.04%) | $23.25 | $20.91 | 2.90 M | $1.44 B |
| 02/05/2025 | $20.51 | $20.85 (1.66%) | $21.14 | $20.45 | 1.09 M | $1.30 B |
| 02/04/2025 | $20.00 | $20.70 (3.5%) | $21.06 | $19.96 | 1.20 M | $1.29 B |
| 02/03/2025 | $19.87 | $19.92 (0.25%) | $20.49 | $19.70 | 1.37 M | $1.25 B |
| 01/31/2025 | $20.65 | $20.55 (-0.48%) | $21.73 | $20.51 | 2.52 M | $1.28 B |
| 01/30/2025 | $19.53 | $20.54 (5.17%) | $21.14 | $19.00 | 4.65 M | $1.28 B |
| 01/29/2025 | $17.37 | $17.48 (0.63%) | $17.60 | $16.96 | 559,715 | $1.09 B |
| 01/28/2025 | $17.26 | $16.90 (-2.09%) | $17.37 | $16.80 | 1.17 M | $1.06 B |
| 01/27/2025 | $17.90 | $17.22 (-3.8%) | $18.00 | $16.82 | 1.37 M | $1.08 B |
| 01/24/2025 | $18.50 | $18.60 (0.54%) | $18.80 | $18.23 | 736,400 | $1.16 B |
| 01/23/2025 | $18.27 | $18.42 (0.82%) | $18.56 | $18.18 | 672,411 | $1.15 B |
| 01/22/2025 | $18.64 | $18.69 (0.27%) | $19.38 | $18.57 | 978,828 | $1.17 B |
| 01/21/2025 | $17.71 | $18.59 (4.97%) | $18.82 | $17.29 | 1.25 M | $1.16 B |
| 01/17/2025 | $18.00 | $17.64 (-2%) | $18.10 | $17.58 | 675,651 | $1.10 B |
| 01/16/2025 | $18.08 | $17.68 (-2.21%) | $18.37 | $17.04 | 1.22 M | $1.11 B |
| 01/15/2025 | $18.39 | $17.89 (-2.72%) | $18.49 | $17.79 | 1.85 M | $1.12 B |
| 01/14/2025 | $16.50 | $17.86 (8.24%) | $17.99 | $16.44 | 2.96 M | $1.12 B |
| 01/13/2025 | $15.19 | $15.49 (1.97%) | $15.53 | $14.97 | 710,540 | $968.14 M |
| 01/10/2025 | $15.46 | $15.62 (1.03%) | $15.76 | $15.24 | 1.19 M | $976.26 M |
| 01/08/2025 | $15.86 | $15.41 (-2.84%) | $16.01 | $15.32 | 790,848 | $963.14 M |
| 01/07/2025 | $15.99 | $16.15 (1%) | $16.33 | $15.79 | 899,500 | $1.01 B |
| 01/06/2025 | $16.15 | $15.87 (-1.73%) | $16.50 | $15.82 | 1.20 M | $991.89 M |
| 01/03/2025 | $15.80 | $15.50 (-1.9%) | $16.13 | $15.38 | 1.15 M | $968.76 M |
| 01/02/2025 | $15.21 | $15.57 (2.37%) | $15.77 | $15.18 | 987,762 | $973.14 M |
| 12/31/2024 | $15.16 | $15.10 (-0.4%) | $15.27 | $14.93 | 1.12 M | $943.76 M |
| 12/30/2024 | $15.03 | $15.07 (0.27%) | $15.14 | $14.65 | 1.03 M | $941.89 M |
| 12/27/2024 | $15.56 | $15.20 (-2.31%) | $15.60 | $15.06 | 903,800 | $950.01 M |
| 12/26/2024 | $15.30 | $15.66 (2.35%) | $15.69 | $15.10 | 748,025 | $978.76 M |
| 12/24/2024 | $15.31 | $15.38 (0.46%) | $15.49 | $15.20 | 363,500 | $961.26 M |
| 12/23/2024 | $15.06 | $15.29 (1.53%) | $15.30 | $14.97 | 606,100 | $955.64 M |
| 12/20/2024 | $14.89 | $14.91 (0.13%) | $15.18 | $14.71 | 1.20 M | $931.89 M |
| 12/19/2024 | $15.70 | $15.21 (-3.12%) | $15.89 | $15.13 | 1.50 M | $950.64 M |
| 12/18/2024 | $15.47 | $15.16 (-2%) | $16.19 | $14.90 | 1.45 M | $947.51 M |
| 12/17/2024 | $15.37 | $15.30 (-0.46%) | $15.51 | $15.06 | 837,035 | $956.26 M |
| 12/16/2024 | $15.62 | $15.24 (-2.43%) | $15.63 | $15.21 | 781,247 | $952.51 M |
| 12/13/2024 | $15.40 | $15.59 (1.23%) | $15.62 | $15.18 | 1.47 M | $974.39 M |
| 12/12/2024 | $15.35 | $15.26 (-0.59%) | $15.60 | $15.20 | 861,144 | $953.76 M |
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.
