5 DAY PERFORMANCE
-54.74%
1 MONTH PERFORMANCE
-47.33%
3 MONTH PERFORMANCE
+16.52%
6 MONTH PERFORMANCE
+14.94%
YEAR-TO-DATE PERFORMANCE
+18.35%
1 YEAR PERFORMANCE
+81.11%
ACM Research Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $100.98 | $104.50 (3.49%) | $105.52 | $100.31 | 3.42 M | $6.88 B |
| 06/25/2026 | $107.17 | $106.86 (-0.29%) | $108.87 | $98.45 | 1.75 M | $7.03 B |
| 06/24/2026 | $101.96 | $101.60 (-0.35%) | $105.90 | $97.14 | 1.73 M | $6.69 B |
| 06/23/2026 | $94.05 | $99.12 (5.39%) | $100.88 | $93.13 | 1.77 M | $6.52 B |
| 06/22/2026 | $111.39 | $103.17 (-7.38%) | $111.41 | $101.72 | 2.04 M | $6.79 B |
| 06/18/2026 | $102.27 | $109.87 (7.43%) | $110.18 | $100.06 | 2.99 M | $7.23 B |
| 06/17/2026 | $100.28 | $96.19 (-4.08%) | $104.99 | $95.59 | 2.01 M | $6.33 B |
| 06/16/2026 | $96.35 | $91.18 (-5.37%) | $99.97 | $90.71 | 1.36 M | $6.00 B |
| 06/15/2026 | $97.55 | $95.21 (-2.4%) | $99.00 | $91.56 | 1.37 M | $6.27 B |
| 06/12/2026 | $92.49 | $93.95 (1.58%) | $99.45 | $90.84 | 2.25 M | $6.18 B |
| 06/11/2026 | $84.35 | $91.70 (8.71%) | $91.99 | $82.20 | 1.42 M | $6.03 B |
| 06/10/2026 | $81.10 | $79.96 (-1.41%) | $85.20 | $76.81 | 1.16 M | $5.26 B |
| 06/09/2026 | $85.00 | $81.33 (-4.32%) | $88.99 | $74.19 | 1.66 M | $5.35 B |
| 06/08/2026 | $83.83 | $80.57 (-3.89%) | $83.83 | $78.85 | 1.39 M | $5.30 B |
| 06/05/2026 | $85.27 | $76.29 (-10.53%) | $86.31 | $75.61 | 1.90 M | $5.02 B |
| 06/04/2026 | $85.60 | $90.21 (5.39%) | $91.56 | $83.60 | 1.67 M | $5.94 B |
| 06/03/2026 | $92.01 | $88.86 (-3.42%) | $93.50 | $86.63 | 1.62 M | $5.85 B |
| 06/02/2026 | $84.69 | $91.92 (8.54%) | $92.13 | $83.23 | 1.60 M | $6.05 B |
| 06/01/2026 | $83.50 | $82.05 (-1.74%) | $86.49 | $80.92 | 1.85 M | $5.40 B |
| 05/29/2026 | $92.80 | $86.56 (-6.72%) | $94.21 | $86.07 | 2.25 M | $5.70 B |
| 05/28/2026 | $88.52 | $92.86 (4.9%) | $93.90 | $87.01 | 2.22 M | $6.11 B |
| 05/27/2026 | $86.46 | $88.64 (2.52%) | $89.78 | $83.37 | 2.30 M | $5.83 B |
| 05/26/2026 | $79.61 | $86.46 (8.6%) | $86.50 | $76.37 | 3.62 M | $5.69 B |
| 05/22/2026 | $72.29 | $73.35 (1.47%) | $76.36 | $69.76 | 1.83 M | $4.83 B |
| 05/21/2026 | $70.87 | $71.59 (1.02%) | $72.69 | $69.10 | 968.21 K | $4.71 B |
| 05/20/2026 | $69.35 | $71.60 (3.24%) | $71.65 | $66.85 | 1.59 M | $4.71 B |
| 05/19/2026 | $63.70 | $66.45 (4.32%) | $68.77 | $63.44 | 1.76 M | $4.37 B |
| 05/18/2026 | $65.68 | $63.25 (-3.7%) | $67.00 | $61.05 | 1.21 M | $4.16 B |
| 05/15/2026 | $60.78 | $63.67 (4.75%) | $65.29 | $59.25 | 2.73 M | $4.19 B |
| 05/14/2026 | $64.82 | $63.19 (-2.51%) | $65.28 | $62.60 | 2.21 M | $4.16 B |
| 05/13/2026 | $63.00 | $64.75 (2.78%) | $67.66 | $60.20 | 3.47 M | $4.26 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 | $3.43 B |
| 04/30/2026 | $49.75 | $51.69 (3.9%) | $52.39 | $48.87 | 877.84 K | $3.40 B |
| 04/29/2026 | $50.90 | $48.65 (-4.42%) | $50.98 | $47.73 | 865.11 K | $3.20 B |
| 04/28/2026 | $51.25 | $49.53 (-3.36%) | $51.61 | $47.76 | 1.07 M | $3.26 B |
| 04/27/2026 | $54.92 | $53.23 (-3.08%) | $56.30 | $51.88 | 1.27 M | $3.50 B |
| 04/24/2026 | $55.80 | $56.10 (0.54%) | $57.27 | $54.87 | 828.70 K | $3.69 B |
| 04/23/2026 | $54.95 | $53.99 (-1.75%) | $56.60 | $53.12 | 931.00 K | $3.55 B |
| 04/22/2026 | $52.50 | $54.53 (3.87%) | $54.59 | $52.20 | 1.32 M | $3.59 B |
| 04/21/2026 | $50.60 | $51.21 (1.21%) | $52.37 | $50.60 | 1.03 M | $3.37 B |
| 04/20/2026 | $49.91 | $49.69 (-0.44%) | $50.80 | $47.50 | 1.37 M | $3.27 B |
| 04/17/2026 | $49.79 | $50.61 (1.65%) | $52.91 | $49.65 | 2.15 M | $3.33 B |
| 04/16/2026 | $49.70 | $47.89 (-3.64%) | $49.79 | $46.79 | 1.12 M | $3.15 B |
| 04/15/2026 | $50.19 | $49.79 (-0.8%) | $50.49 | $47.67 | 749.46 K | $3.28 B |
| 04/14/2026 | $50.46 | $50.75 (0.57%) | $51.44 | $49.60 | 703.81 K | $3.34 B |
| 04/13/2026 | $47.79 | $49.62 (3.83%) | $50.32 | $47.32 | 886.42 K | $3.27 B |
| 04/10/2026 | $47.76 | $48.07 (0.65%) | $48.90 | $47.13 | 859.90 K | $3.16 B |
| 04/09/2026 | $46.14 | $46.97 (1.8%) | $47.21 | $46.00 | 858.90 K | $3.09 B |
| 04/08/2026 | $47.09 | $46.14 (-2.02%) | $47.50 | $44.92 | 1.36 M | $3.04 B |
| 04/07/2026 | $40.91 | $41.91 (2.44%) | $42.20 | $40.57 | 638.40 K | $2.76 B |
| 04/06/2026 | $41.12 | $41.67 (1.34%) | $41.87 | $40.59 | 796.09 K | $2.74 B |
| 04/02/2026 | $38.03 | $40.54 (6.6%) | $41.78 | $37.92 | 777.52 K | $2.67 B |
| 04/01/2026 | $40.41 | $40.46 (0.12%) | $42.49 | $40.29 | 1.05 M | $2.66 B |
| 03/31/2026 | $38.19 | $39.35 (3.04%) | $39.39 | $37.16 | 1.50 M | $2.59 B |
| 03/30/2026 | $40.17 | $37.93 (-5.58%) | $40.55 | $37.64 | 1.28 M | $2.50 B |
| 03/27/2026 | $40.56 | $40.07 (-1.21%) | $41.50 | $39.73 | 968.53 K | $2.64 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.
