5 DAY PERFORMANCE
+18.27%
1 MONTH PERFORMANCE
+34.80%
3 MONTH PERFORMANCE
+45.45%
6 MONTH PERFORMANCE
+82.32%
YEAR-TO-DATE PERFORMANCE
+34.90%
1 YEAR PERFORMANCE
+240.72%
ACM Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $49.48 | $53.22 (7.56%) | $53.54 | $49.25 | 2.25 M | $3.43 B |
| 01/08/2026 | $47.08 | $49.19 (4.48%) | $49.24 | $46.72 | 1.49 M | $3.17 B |
| 01/07/2026 | $46.09 | $47.60 (3.28%) | $47.64 | $45.80 | 1.32 M | $3.06 B |
| 01/06/2026 | $45.89 | $46.90 (2.2%) | $47.86 | $45.62 | 2.66 M | $3.02 B |
| 01/05/2026 | $45.99 | $45.00 (-2.15%) | $46.13 | $44.11 | 1.48 M | $2.90 B |
| 01/02/2026 | $41.00 | $44.88 (9.46%) | $44.99 | $40.85 | 1.66 M | $2.89 B |
| 12/31/2025 | $40.66 | $39.45 (-2.98%) | $40.70 | $39.29 | 1.26 M | $2.54 B |
| 12/30/2025 | $41.53 | $40.20 (-3.2%) | $43.78 | $39.95 | 1.52 M | $2.59 B |
| 12/29/2025 | $40.00 | $39.97 (-0.08%) | $40.58 | $39.51 | 593.80 K | $2.57 B |
| 12/26/2025 | $40.32 | $40.62 (0.74%) | $40.99 | $40.00 | 919.90 K | $2.62 B |
| 12/24/2025 | $40.20 | $40.10 (-0.25%) | $40.97 | $39.80 | 514.52 K | $2.58 B |
| 12/23/2025 | $40.35 | $39.88 (-1.16%) | $40.81 | $39.28 | 886.90 K | $2.57 B |
| 12/22/2025 | $40.55 | $40.81 (0.64%) | $41.92 | $40.00 | 1.41 M | $2.63 B |
| 12/19/2025 | $38.23 | $39.77 (4.03%) | $40.71 | $38.07 | 2.06 M | $2.56 B |
| 12/18/2025 | $38.51 | $37.81 (-1.82%) | $39.45 | $37.57 | 1.17 M | $2.43 B |
| 12/17/2025 | $37.99 | $37.36 (-1.66%) | $39.14 | $37.14 | 1.75 M | $2.41 B |
| 12/16/2025 | $37.28 | $37.14 (-0.38%) | $37.86 | $36.75 | 879.83 K | $2.39 B |
| 12/15/2025 | $39.15 | $37.73 (-3.63%) | $39.50 | $37.33 | 1.46 M | $2.43 B |
| 12/12/2025 | $41.46 | $38.83 (-6.34%) | $41.47 | $37.85 | 1.63 M | $2.50 B |
| 12/11/2025 | $38.75 | $39.99 (3.2%) | $40.00 | $37.46 | 1.08 M | $2.57 B |
| 12/10/2025 | $37.21 | $39.48 (6.1%) | $39.78 | $36.66 | 1.30 M | $2.54 B |
| 12/09/2025 | $36.29 | $37.04 (2.07%) | $37.48 | $36.15 | 979.06 K | $2.38 B |
| 12/08/2025 | $35.45 | $36.54 (3.07%) | $37.85 | $35.45 | 1.65 M | $2.35 B |
| 12/05/2025 | $34.68 | $35.10 (1.21%) | $35.31 | $34.68 | 601.22 K | $2.26 B |
| 12/04/2025 | $33.85 | $34.62 (2.27%) | $34.95 | $32.91 | 850.85 K | $2.23 B |
| 12/03/2025 | $32.96 | $33.94 (2.97%) | $33.98 | $32.20 | 986.23 K | $2.19 B |
| 12/02/2025 | $33.31 | $32.87 (-1.32%) | $33.74 | $32.72 | 2.10 M | $2.12 B |
| 12/01/2025 | $32.95 | $33.31 (1.09%) | $33.90 | $32.84 | 898.73 K | $2.14 B |
| 11/28/2025 | $33.02 | $33.41 (1.18%) | $33.47 | $32.63 | 531.10 K | $2.15 B |
| 11/26/2025 | $33.00 | $32.87 (-0.39%) | $33.62 | $32.50 | 999.81 K | $2.12 B |
| 11/25/2025 | $32.64 | $33.10 (1.41%) | $33.35 | $31.24 | 1.35 M | $2.13 B |
| 11/24/2025 | $30.33 | $32.01 (5.54%) | $32.41 | $30.02 | 909.33 K | $2.06 B |
| 11/21/2025 | $29.37 | $30.03 (2.25%) | $30.47 | $28.46 | 1.50 M | $1.93 B |
| 11/20/2025 | $32.01 | $29.67 (-7.31%) | $32.78 | $29.41 | 841.30 K | $1.91 B |
| 11/19/2025 | $31.08 | $31.50 (1.35%) | $32.07 | $30.80 | 693.24 K | $2.03 B |
| 11/18/2025 | $30.90 | $30.77 (-0.42%) | $31.39 | $29.80 | 905.70 K | $1.98 B |
| 11/17/2025 | $31.51 | $31.47 (-0.13%) | $32.69 | $31.11 | 789.91 K | $2.03 B |
| 11/14/2025 | $30.65 | $31.51 (2.81%) | $32.41 | $30.55 | 855.14 K | $2.03 B |
| 11/13/2025 | $33.81 | $32.64 (-3.46%) | $34.35 | $32.27 | 2.13 M | $2.10 B |
| 11/12/2025 | $32.94 | $33.81 (2.64%) | $33.94 | $32.50 | 1.92 M | $2.18 B |
| 11/11/2025 | $32.04 | $32.64 (1.87%) | $32.72 | $30.96 | 1.71 M | $2.10 B |
| 11/10/2025 | $32.09 | $32.95 (2.68%) | $33.68 | $31.44 | 2.32 M | $2.12 B |
| 11/07/2025 | $30.17 | $31.10 (3.08%) | $31.20 | $29.58 | 1.45 M | $2.00 B |
| 11/06/2025 | $31.26 | $30.92 (-1.09%) | $32.60 | $30.76 | 1.98 M | $1.99 B |
| 11/05/2025 | $30.80 | $31.14 (1.1%) | $33.34 | $30.50 | 4.86 M | $2.00 B |
| 11/04/2025 | $39.79 | $38.90 (-2.24%) | $40.34 | $38.16 | 1.46 M | $2.50 B |
| 11/03/2025 | $41.86 | $41.37 (-1.17%) | $42.00 | $40.56 | 893.94 K | $2.66 B |
| 10/31/2025 | $41.41 | $41.46 (0.12%) | $42.00 | $40.63 | 567.48 K | $2.65 B |
| 10/30/2025 | $41.67 | $41.22 (-1.08%) | $42.30 | $40.13 | 773.02 K | $2.64 B |
| 10/29/2025 | $41.51 | $42.18 (1.61%) | $42.92 | $41.07 | 1.24 M | $2.70 B |
| 10/28/2025 | $41.99 | $40.47 (-3.62%) | $41.99 | $40.39 | 670.30 K | $2.59 B |
| 10/27/2025 | $43.01 | $42.43 (-1.35%) | $43.17 | $41.96 | 950.15 K | $2.71 B |
| 10/24/2025 | $41.14 | $41.72 (1.41%) | $42.17 | $40.62 | 988.67 K | $2.67 B |
| 10/23/2025 | $37.39 | $40.25 (7.65%) | $40.62 | $37.11 | 869.16 K | $2.57 B |
| 10/22/2025 | $38.26 | $37.63 (-1.65%) | $38.84 | $36.82 | 751.92 K | $2.41 B |
| 10/21/2025 | $39.36 | $38.93 (-1.09%) | $39.64 | $38.39 | 697.40 K | $2.49 B |
| 10/20/2025 | $38.46 | $39.79 (3.46%) | $40.02 | $38.42 | 1.03 M | $2.55 B |
| 10/17/2025 | $38.56 | $38.07 (-1.27%) | $39.44 | $37.24 | 1.12 M | $2.44 B |
| 10/16/2025 | $39.98 | $39.68 (-0.75%) | $40.43 | $38.92 | 1.38 M | $2.54 B |
| 10/15/2025 | $38.57 | $39.32 (1.94%) | $39.36 | $37.44 | 1.19 M | $2.52 B |
| 10/14/2025 | $36.80 | $38.11 (3.56%) | $39.06 | $36.76 | 970.63 K | $2.44 B |
| 10/13/2025 | $39.06 | $38.63 (-1.1%) | $39.53 | $38.14 | 969.93 K | $2.47 B |
| 10/10/2025 | $41.15 | $36.59 (-11.08%) | $41.18 | $36.40 | 2.38 M | $2.34 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.
