-
5 DAY PERFORMANCE
-5.53% -
1 MONTH PERFORMANCE
-12.50% -
3 MONTH PERFORMANCE
-1.40% -
6 MONTH PERFORMANCE
-21.17% -
YEAR-TO-DATE PERFORMANCE
-16.89% -
1 YEAR PERFORMANCE
-2.29%
ACM Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $15.76 | $16.20 (2.79%) | $16.28 | $15.71 | 2.37 M | $1.01 B |
| 12/02/2024 | $16.75 | $15.66 (-6.51%) | $17.24 | $15.45 | 4.61 M | $978.76 M |
| 11/29/2024 | $17.34 | $17.19 (-0.87%) | $17.67 | $17.12 | 985,048 | $1.07 B |
| 11/27/2024 | $17.60 | $17.27 (-1.88%) | $17.69 | $16.93 | 1.27 M | $1.08 B |
| 11/26/2024 | $18.38 | $17.37 (-5.5%) | $18.44 | $17.12 | 1.88 M | $1.09 B |
| 11/25/2024 | $19.08 | $18.44 (-3.35%) | $19.15 | $18.40 | 981,400 | $1.15 B |
| 11/22/2024 | $19.04 | $18.79 (-1.31%) | $19.31 | $18.78 | 998,600 | $1.17 B |
| 11/21/2024 | $18.74 | $19.18 (2.35%) | $19.61 | $18.59 | 916,000 | $1.20 B |
| 11/20/2024 | $18.24 | $18.68 (2.41%) | $18.80 | $18.21 | 586,204 | $1.17 B |
| 11/19/2024 | $18.42 | $18.40 (-0.11%) | $18.60 | $18.21 | 498,794 | $1.15 B |
| 11/18/2024 | $18.35 | $18.45 (0.54%) | $18.93 | $18.34 | 716,300 | $1.15 B |
| 11/15/2024 | $18.39 | $18.33 (-0.33%) | $18.62 | $18.11 | 967,439 | $1.15 B |
| 11/14/2024 | $18.89 | $18.73 (-0.85%) | $18.99 | $18.48 | 850,531 | $1.17 B |
| 11/13/2024 | $18.61 | $18.59 (-0.11%) | $18.92 | $18.48 | 985,900 | $1.16 B |
| 11/12/2024 | $19.03 | $18.67 (-1.89%) | $19.12 | $18.36 | 1.24 M | $1.17 B |
| 11/11/2024 | $19.30 | $19.09 (-1.09%) | $19.68 | $18.69 | 1.42 M | $1.19 B |
| 11/08/2024 | $20.00 | $19.22 (-3.9%) | $20.37 | $18.85 | 1.79 M | $1.20 B |
| 11/07/2024 | $21.29 | $20.60 (-3.24%) | $22.12 | $19.70 | 2.70 M | $1.29 B |
| 11/06/2024 | $18.18 | $18.95 (4.24%) | $19.02 | $17.92 | 2.05 M | $1.18 B |
| 11/05/2024 | $18.63 | $18.18 (-2.42%) | $19.09 | $18.11 | 1.65 M | $1.14 B |
| 11/04/2024 | $18.57 | $18.56 (-0.05%) | $19.19 | $18.56 | 1.23 M | $1.16 B |
| 11/01/2024 | $18.91 | $18.55 (-1.9%) | $19.26 | $18.51 | 1.07 M | $1.15 B |
| 10/31/2024 | $19.88 | $18.80 (-5.43%) | $20.00 | $18.57 | 1.40 M | $1.17 B |
| 10/30/2024 | $20.03 | $20.03 (0%) | $20.40 | $19.71 | 916,811 | $1.25 B |
| 10/29/2024 | $19.76 | $19.97 (1.06%) | $20.06 | $19.29 | 871,148 | $1.24 B |
| 10/28/2024 | $19.47 | $19.69 (1.13%) | $20.04 | $19.45 | 688,819 | $1.22 B |
| 10/25/2024 | $19.37 | $19.52 (0.77%) | $20.15 | $19.32 | 803,931 | $1.21 B |
| 10/24/2024 | $19.35 | $19.24 (-0.57%) | $19.80 | $19.06 | 822,100 | $1.20 B |
| 10/23/2024 | $19.24 | $19.08 (-0.83%) | $19.69 | $18.86 | 1.02 M | $1.19 B |
| 10/22/2024 | $19.05 | $19.43 (1.99%) | $20.05 | $19.00 | 840,433 | $1.21 B |
| 10/21/2024 | $19.15 | $19.15 (0%) | $19.43 | $18.99 | 738,584 | $1.19 B |
| 10/18/2024 | $19.74 | $19.21 (-2.68%) | $20.25 | $19.13 | 1.53 M | $1.19 B |
| 10/17/2024 | $19.52 | $19.01 (-2.61%) | $19.53 | $18.45 | 1.87 M | $1.18 B |
| 10/16/2024 | $19.80 | $19.46 (-1.72%) | $19.91 | $19.37 | 855,026 | $1.21 B |
| 10/15/2024 | $20.96 | $19.57 (-6.63%) | $21.31 | $19.55 | 1.62 M | $1.22 B |
| 10/14/2024 | $21.37 | $21.33 (-0.19%) | $21.66 | $20.75 | 801,465 | $1.33 B |
| 10/11/2024 | $20.36 | $21.32 (4.72%) | $21.60 | $20.34 | 1.01 M | $1.33 B |
| 10/10/2024 | $21.50 | $20.77 (-3.4%) | $21.79 | $20.65 | 1.51 M | $1.29 B |
| 10/09/2024 | $21.70 | $22.07 (1.71%) | $22.28 | $21.43 | 1.31 M | $1.37 B |
| 10/08/2024 | $21.91 | $21.81 (-0.46%) | $22.53 | $20.53 | 2.77 M | $1.36 B |
| 10/07/2024 | $23.36 | $23.60 (1.03%) | $26.32 | $22.99 | 6.37 M | $1.47 B |
| 10/04/2024 | $21.70 | $22.04 (1.57%) | $22.23 | $20.71 | 6.08 M | $1.37 B |
| 10/03/2024 | $18.60 | $18.90 (1.61%) | $19.57 | $18.58 | 765,242 | $1.18 B |
| 10/02/2024 | $19.97 | $19.11 (-4.31%) | $20.24 | $19.02 | 1.38 M | $1.19 B |
| 10/01/2024 | $20.28 | $19.03 (-6.16%) | $20.29 | $18.41 | 1.93 M | $1.18 B |
| 09/30/2024 | $19.84 | $20.30 (2.32%) | $21.29 | $19.76 | 2.26 M | $1.26 B |
| 09/27/2024 | $19.39 | $19.49 (0.52%) | $19.74 | $19.01 | 871,600 | $1.21 B |
| 09/26/2024 | $19.09 | $19.31 (1.15%) | $19.92 | $18.43 | 1.89 M | $1.20 B |
| 09/25/2024 | $18.00 | $17.74 (-1.44%) | $18.50 | $17.67 | 986,800 | $1.10 B |
| 09/24/2024 | $17.72 | $18.20 (2.71%) | $18.30 | $17.12 | 1.46 M | $1.13 B |
| 09/23/2024 | $17.14 | $17.07 (-0.41%) | $17.21 | $16.73 | 630,200 | $1.06 B |
| 09/20/2024 | $17.24 | $17.04 (-1.16%) | $17.37 | $16.88 | 767,627 | $1.06 B |
| 09/19/2024 | $17.35 | $17.48 (0.75%) | $17.57 | $16.95 | 962,218 | $1.09 B |
| 09/18/2024 | $16.78 | $16.53 (-1.49%) | $17.18 | $16.38 | 889,200 | $1.03 B |
| 09/17/2024 | $16.70 | $16.78 (0.48%) | $16.98 | $16.51 | 578,366 | $1.04 B |
| 09/16/2024 | $16.55 | $16.37 (-1.09%) | $16.65 | $16.14 | 633,500 | $1.02 B |
| 09/13/2024 | $16.52 | $16.80 (1.69%) | $17.18 | $16.50 | 1.02 M | $1.04 B |
| 09/12/2024 | $16.57 | $16.26 (-1.87%) | $16.65 | $15.95 | 1.17 M | $1.01 B |
| 09/11/2024 | $15.98 | $16.64 (4.13%) | $16.68 | $15.52 | 785,679 | $1.03 B |
| 09/10/2024 | $15.73 | $15.87 (0.89%) | $15.93 | $15.41 | 929,600 | $986.77 M |
| 09/09/2024 | $15.77 | $15.60 (-1.08%) | $15.87 | $15.43 | 1.13 M | $969.98 M |
| 09/06/2024 | $16.33 | $15.65 (-4.16%) | $16.42 | $15.60 | 1.06 M | $973.09 M |
| 09/05/2024 | $16.57 | $16.53 (-0.24%) | $16.86 | $16.17 | 871,338 | $1.03 B |
| 09/04/2024 | $16.53 | $16.47 (-0.36%) | $16.85 | $16.29 | 1.32 M | $1.02 B |