5 DAY PERFORMANCE
-15.24%
1 MONTH PERFORMANCE
-23.28%
3 MONTH PERFORMANCE
+27.91%
6 MONTH PERFORMANCE
-7.89%
YEAR-TO-DATE PERFORMANCE
+34.44%
1 YEAR PERFORMANCE
-36.64%
ACM Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 943,313 | $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 | 900,386 | $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 |
| 02/28/2025 | $25.66 | $25.94 (1.09%) | $26.95 | $25.20 | 1.79 M | $1.62 B |
| 02/27/2025 | $28.07 | $26.10 (-7.02%) | $28.52 | $26.06 | 2.74 M | $1.63 B |
| 02/26/2025 | $27.67 | $27.69 (0.07%) | $28.64 | $26.55 | 5.94 M | $1.73 B |
| 02/25/2025 | $23.47 | $22.94 (-2.26%) | $23.50 | $22.29 | 1.70 M | $1.43 B |
| 02/24/2025 | $26.00 | $23.49 (-9.65%) | $26.04 | $23.45 | 2.27 M | $1.47 B |
| 02/21/2025 | $27.45 | $26.04 (-5.14%) | $27.60 | $25.65 | 1.69 M | $1.63 B |
| 02/20/2025 | $26.99 | $26.80 (-0.7%) | $27.99 | $26.40 | 1.97 M | $1.68 B |
| 02/19/2025 | $24.00 | $26.44 (10.17%) | $27.43 | $23.95 | 3.37 M | $1.65 B |
| 02/18/2025 | $24.00 | $24.08 (0.33%) | $24.44 | $23.19 | 1.32 M | $1.51 B |
| 02/14/2025 | $23.24 | $23.78 (2.32%) | $23.94 | $23.10 | 1.06 M | $1.49 B |
| 02/13/2025 | $22.96 | $23.20 (1.05%) | $23.48 | $22.67 | 973,952 | $1.45 B |
| 02/12/2025 | $22.58 | $22.91 (1.46%) | $23.03 | $22.35 | 1.17 M | $1.43 B |
| 02/11/2025 | $22.95 | $23.05 (0.44%) | $23.27 | $22.74 | 987,500 | $1.44 B |
| 02/10/2025 | $22.89 | $23.36 (2.05%) | $23.51 | $22.73 | 1.54 M | $1.46 B |
| 02/07/2025 | $22.80 | $22.76 (-0.18%) | $22.84 | $22.03 | 1.69 M | $1.42 B |
| 02/06/2025 | $20.91 | $23.01 (10.04%) | $23.25 | $20.91 | 2.90 M | $1.44 B |
| 02/05/2025 | $20.51 | $20.85 (1.66%) | $21.14 | $20.45 | 1.09 M | $1.30 B |
| 02/04/2025 | $20.00 | $20.70 (3.5%) | $21.06 | $19.96 | 1.20 M | $1.29 B |
| 02/03/2025 | $19.87 | $19.92 (0.25%) | $20.49 | $19.70 | 1.37 M | $1.25 B |
| 01/31/2025 | $20.65 | $20.55 (-0.48%) | $21.73 | $20.51 | 2.52 M | $1.28 B |
| 01/30/2025 | $19.53 | $20.54 (5.17%) | $21.14 | $19.00 | 4.65 M | $1.28 B |
| 01/29/2025 | $17.37 | $17.48 (0.63%) | $17.60 | $16.96 | 559,715 | $1.09 B |
| 01/28/2025 | $17.26 | $16.90 (-2.09%) | $17.37 | $16.80 | 1.17 M | $1.06 B |
| 01/27/2025 | $17.90 | $17.22 (-3.8%) | $18.00 | $16.82 | 1.37 M | $1.08 B |
| 01/24/2025 | $18.50 | $18.60 (0.54%) | $18.80 | $18.23 | 736,400 | $1.16 B |
| 01/23/2025 | $18.27 | $18.42 (0.82%) | $18.56 | $18.18 | 672,411 | $1.15 B |
| 01/22/2025 | $18.64 | $18.69 (0.27%) | $19.38 | $18.57 | 978,828 | $1.17 B |
| 01/21/2025 | $17.71 | $18.59 (4.97%) | $18.82 | $17.29 | 1.25 M | $1.16 B |
| 01/17/2025 | $18.00 | $17.64 (-2%) | $18.10 | $17.58 | 675,651 | $1.10 B |
| 01/16/2025 | $18.08 | $17.68 (-2.21%) | $18.37 | $17.04 | 1.22 M | $1.11 B |
| 01/15/2025 | $18.39 | $17.89 (-2.72%) | $18.49 | $17.79 | 1.85 M | $1.12 B |
| 01/14/2025 | $16.50 | $17.86 (8.24%) | $17.99 | $16.44 | 2.96 M | $1.12 B |
| 01/13/2025 | $15.19 | $15.49 (1.97%) | $15.53 | $14.97 | 710,540 | $968.14 M |
| 01/10/2025 | $15.46 | $15.62 (1.03%) | $15.76 | $15.24 | 1.19 M | $976.26 M |
| 01/08/2025 | $15.86 | $15.41 (-2.84%) | $16.01 | $15.32 | 790,848 | $963.14 M |
| 01/07/2025 | $15.99 | $16.15 (1%) | $16.33 | $15.79 | 899,500 | $1.01 B |
| 01/06/2025 | $16.15 | $15.87 (-1.73%) | $16.50 | $15.82 | 1.20 M | $991.89 M |
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.
