5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+21.56%
3 MONTH PERFORMANCE
+107.12%
6 MONTH PERFORMANCE
+160.51%
YEAR-TO-DATE PERFORMANCE
+65.22%
1 YEAR PERFORMANCE
+174.10%
ACM Research Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $64.00 | $65.18 (1.84%) | $65.35 | $62.91 | 910.57 K | $4.19 B |
| 02/13/2026 | $64.47 | $64.84 (0.57%) | $66.03 | $62.56 | 1.38 M | $4.17 B |
| 02/12/2026 | $70.07 | $64.10 (-8.52%) | $70.10 | $63.40 | 2.16 M | $4.13 B |
| 02/11/2026 | $65.12 | $70.68 (8.54%) | $71.65 | $65.00 | 2.80 M | $4.55 B |
| 02/10/2026 | $62.56 | $62.92 (0.58%) | $64.60 | $60.62 | 844.95 K | $4.05 B |
| 02/09/2026 | $61.31 | $62.64 (2.17%) | $63.11 | $60.15 | 1.14 M | $4.03 B |
| 02/06/2026 | $56.69 | $62.48 (10.21%) | $62.97 | $56.22 | 1.71 M | $4.02 B |
| 02/05/2026 | $53.52 | $54.39 (1.63%) | $55.11 | $50.31 | 1.97 M | $3.50 B |
| 02/04/2026 | $60.04 | $56.51 (-5.88%) | $60.35 | $54.30 | 2.15 M | $3.64 B |
| 02/03/2026 | $62.50 | $61.24 (-2.02%) | $64.79 | $59.36 | 2.08 M | $3.94 B |
| 02/02/2026 | $56.70 | $61.12 (7.8%) | $61.58 | $55.74 | 2.42 M | $3.93 B |
| 01/30/2026 | $53.58 | $58.12 (8.47%) | $58.18 | $53.39 | 2.55 M | $3.74 B |
| 01/29/2026 | $56.15 | $54.68 (-2.62%) | $57.05 | $52.30 | 1.04 M | $3.52 B |
| 01/28/2026 | $54.61 | $55.79 (2.16%) | $56.45 | $54.33 | 923.01 K | $3.59 B |
| 01/27/2026 | $51.57 | $53.95 (4.62%) | $54.74 | $51.45 | 1.03 M | $3.47 B |
| 01/26/2026 | $49.52 | $51.13 (3.25%) | $51.18 | $48.43 | 1.24 M | $3.29 B |
| 01/23/2026 | $52.09 | $49.85 (-4.3%) | $52.39 | $49.75 | 1.11 M | $3.21 B |
| 01/22/2026 | $55.00 | $51.67 (-6.05%) | $56.30 | $51.07 | 1.50 M | $3.33 B |
| 01/21/2026 | $52.08 | $53.45 (2.63%) | $54.51 | $50.80 | 1.69 M | $3.44 B |
| 01/20/2026 | $51.82 | $51.16 (-1.27%) | $54.41 | $51.04 | 1.27 M | $3.29 B |
| 01/16/2026 | $53.03 | $53.62 (1.11%) | $54.00 | $52.18 | 1.18 M | $3.45 B |
| 01/15/2026 | $52.73 | $52.20 (-1.01%) | $54.36 | $52.12 | 1.65 M | $3.36 B |
| 01/14/2026 | $50.68 | $50.49 (-0.37%) | $51.01 | $50.00 | 1.27 M | $3.25 B |
| 01/13/2026 | $53.28 | $51.31 (-3.7%) | $53.30 | $49.50 | 2.02 M | $3.30 B |
| 01/12/2026 | $52.65 | $53.36 (1.35%) | $54.83 | $52.30 | 1.42 M | $3.44 B |
| 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 |
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.
