5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
+21.30%
3 MONTH PERFORMANCE
-13.07%
6 MONTH PERFORMANCE
+31.18%
YEAR-TO-DATE PERFORMANCE
+49.34%
1 YEAR PERFORMANCE
+4.40%
ACM Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $22.83 | $22.55 (-1.23%) | $22.83 | $21.87 | 828.10 K | $1.43 B |
| 05/29/2025 | $23.40 | $22.99 (-1.75%) | $23.63 | $22.55 | 795.40 K | $1.45 B |
| 05/28/2025 | $23.25 | $22.71 (-2.32%) | $23.32 | $22.68 | 602.52 K | $1.44 B |
| 05/27/2025 | $23.18 | $23.29 (0.47%) | $23.63 | $22.95 | 926.15 K | $1.47 B |
| 05/23/2025 | $22.00 | $22.41 (1.86%) | $22.65 | $21.99 | 634.22 K | $1.42 B |
| 05/22/2025 | $22.86 | $22.54 (-1.4%) | $23.20 | $22.40 | 865.50 K | $1.43 B |
| 05/21/2025 | $23.99 | $23.03 (-4%) | $24.10 | $22.91 | 1.25 M | $1.46 B |
| 05/20/2025 | $23.30 | $24.28 (4.21%) | $24.41 | $23.26 | 1.04 M | $1.54 B |
| 05/19/2025 | $22.86 | $23.35 (2.14%) | $23.38 | $22.53 | 1.17 M | $1.48 B |
| 05/16/2025 | $24.21 | $23.73 (-1.98%) | $24.37 | $23.42 | 1.09 M | $1.50 B |
| 05/15/2025 | $24.49 | $24.33 (-0.65%) | $24.85 | $23.65 | 1.15 M | $1.54 B |
| 05/14/2025 | $25.36 | $25.15 (-0.83%) | $25.61 | $24.94 | 1.46 M | $1.59 B |
| 05/13/2025 | $24.61 | $25.14 (2.15%) | $25.20 | $24.57 | 1.12 M | $1.59 B |
| 05/12/2025 | $24.08 | $24.62 (2.24%) | $24.78 | $23.94 | 1.72 M | $1.56 B |
| 05/09/2025 | $22.43 | $22.19 (-1.07%) | $23.48 | $21.93 | 1.57 M | $1.40 B |
| 05/08/2025 | $19.96 | $22.43 (12.37%) | $22.92 | $19.76 | 2.43 M | $1.42 B |
| 05/07/2025 | $19.55 | $20.03 (2.46%) | $20.13 | $19.26 | 1.31 M | $1.26 B |
| 05/06/2025 | $19.17 | $19.58 (2.14%) | $19.66 | $19.10 | 1.03 M | $1.23 B |
| 05/05/2025 | $19.68 | $19.71 (0.15%) | $20.23 | $19.53 | 1.14 M | $1.24 B |
| 05/02/2025 | $19.16 | $19.93 (4.02%) | $20.09 | $19.09 | 1.34 M | $1.25 B |
| 05/01/2025 | $19.78 | $18.59 (-6.02%) | $19.80 | $18.48 | 1.72 M | $1.17 B |
| 04/30/2025 | $17.85 | $19.47 (9.08%) | $19.62 | $17.85 | 2.41 M | $1.22 B |
| 04/29/2025 | $19.44 | $18.52 (-4.73%) | $19.75 | $17.32 | 4.04 M | $1.16 B |
| 04/28/2025 | $21.27 | $20.80 (-2.21%) | $21.66 | $20.33 | 1.64 M | $1.31 B |
| 04/25/2025 | $20.59 | $21.23 (3.11%) | $21.55 | $20.52 | 1.07 M | $1.33 B |
| 04/24/2025 | $20.24 | $20.88 (3.16%) | $21.30 | $20.00 | 1.53 M | $1.31 B |
| 04/23/2025 | $19.92 | $19.73 (-0.95%) | $22.19 | $19.70 | 2.10 M | $1.23 B |
| 04/22/2025 | $18.59 | $18.45 (-0.75%) | $18.93 | $18.35 | 1.00 M | $1.15 B |
| 04/21/2025 | $18.86 | $18.40 (-2.44%) | $19.08 | $18.05 | 1.04 M | $1.15 B |
| 04/17/2025 | $19.97 | $19.36 (-3.05%) | $19.97 | $19.19 | 1.25 M | $1.21 B |
| 04/16/2025 | $19.65 | $19.73 (0.41%) | $20.10 | $19.23 | 1.25 M | $1.23 B |
| 04/15/2025 | $20.14 | $20.50 (1.79%) | $20.86 | $20.09 | 1.13 M | $1.28 B |
| 04/14/2025 | $20.05 | $20.16 (0.55%) | $20.50 | $19.62 | 1.86 M | $1.26 B |
| 04/11/2025 | $18.53 | $19.23 (3.78%) | $19.50 | $18.04 | 1.81 M | $1.20 B |
| 04/10/2025 | $19.20 | $18.42 (-4.06%) | $19.37 | $18.08 | 1.83 M | $1.15 B |
| 04/09/2025 | $18.61 | $20.14 (8.22%) | $20.88 | $16.82 | 4.48 M | $1.26 B |
| 04/08/2025 | $20.15 | $18.33 (-9.03%) | $20.27 | $18.00 | 2.40 M | $1.15 B |
| 04/07/2025 | $19.16 | $19.15 (-0.05%) | $21.99 | $18.65 | 3.02 M | $1.20 B |
| 04/04/2025 | $21.02 | $20.30 (-3.43%) | $21.83 | $19.45 | 2.16 M | $1.27 B |
| 04/03/2025 | $21.79 | $22.35 (2.57%) | $22.47 | $20.97 | 3.12 M | $1.40 B |
| 04/02/2025 | $23.40 | $23.39 (-0.04%) | $23.79 | $22.89 | 1.47 M | $1.46 B |
| 04/01/2025 | $23.23 | $23.95 (3.1%) | $24.03 | $22.85 | 1.49 M | $1.50 B |
| 03/31/2025 | $23.72 | $23.34 (-1.6%) | $23.80 | $22.80 | 2.41 M | $1.46 B |
| 03/28/2025 | $26.55 | $24.61 (-7.31%) | $26.58 | $24.26 | 1.57 M | $1.54 B |
| 03/27/2025 | $27.50 | $26.92 (-2.11%) | $28.63 | $26.90 | 1.41 M | $1.68 B |
| 03/26/2025 | $28.52 | $27.81 (-2.49%) | $29.00 | $27.38 | 943.31 K | $1.74 B |
| 03/25/2025 | $27.85 | $28.56 (2.55%) | $29.04 | $27.81 | 1.12 M | $1.79 B |
| 03/24/2025 | $27.40 | $27.74 (1.24%) | $27.85 | $27.07 | 1.11 M | $1.73 B |
| 03/21/2025 | $26.98 | $26.87 (-0.41%) | $27.24 | $26.62 | 1.49 M | $1.68 B |
| 03/20/2025 | $28.44 | $27.50 (-3.31%) | $29.18 | $27.08 | 2.32 M | $1.72 B |
| 03/19/2025 | $29.78 | $29.22 (-1.88%) | $29.92 | $29.03 | 900.39 K | $1.83 B |
| 03/18/2025 | $29.93 | $29.80 (-0.43%) | $30.06 | $29.21 | 1.06 M | $1.86 B |
| 03/17/2025 | $29.12 | $29.98 (2.95%) | $30.64 | $28.89 | 2.21 M | $1.87 B |
| 03/14/2025 | $28.07 | $29.18 (3.95%) | $29.99 | $28.00 | 2.36 M | $1.82 B |
| 03/13/2025 | $27.10 | $27.44 (1.25%) | $27.75 | $26.58 | 1.13 M | $1.72 B |
| 03/12/2025 | $27.66 | $27.50 (-0.58%) | $28.07 | $27.02 | 1.42 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 |
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.
