5 DAY PERFORMANCE
+14.47%
1 MONTH PERFORMANCE
+14.69%
3 MONTH PERFORMANCE
-8.64%
6 MONTH PERFORMANCE
-29.94%
YEAR-TO-DATE PERFORMANCE
+18.41%
1 YEAR PERFORMANCE
-18.02%
ACM Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $18.39 | $17.89 (-2.72%) | $18.49 | $17.79 | 1.84 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 |
| 01/03/2025 | $15.80 | $15.50 (-1.9%) | $16.13 | $15.38 | 1.15 M | $968.76 M |
| 01/02/2025 | $15.21 | $15.57 (2.37%) | $15.77 | $15.18 | 987,762 | $973.14 M |
| 12/31/2024 | $15.16 | $15.10 (-0.4%) | $15.27 | $14.93 | 1.12 M | $943.76 M |
| 12/30/2024 | $15.03 | $15.07 (0.27%) | $15.14 | $14.65 | 1.03 M | $941.89 M |
| 12/27/2024 | $15.56 | $15.20 (-2.31%) | $15.60 | $15.06 | 903,800 | $950.01 M |
| 12/26/2024 | $15.30 | $15.66 (2.35%) | $15.69 | $15.10 | 748,025 | $978.76 M |
| 12/24/2024 | $15.31 | $15.38 (0.46%) | $15.49 | $15.20 | 363,500 | $961.26 M |
| 12/23/2024 | $15.06 | $15.29 (1.53%) | $15.30 | $14.97 | 606,100 | $955.64 M |
| 12/20/2024 | $14.89 | $14.91 (0.13%) | $15.18 | $14.71 | 1.20 M | $931.89 M |
| 12/19/2024 | $15.70 | $15.21 (-3.12%) | $15.89 | $15.13 | 1.50 M | $950.64 M |
| 12/18/2024 | $15.47 | $15.16 (-2%) | $16.19 | $14.90 | 1.45 M | $947.51 M |
| 12/17/2024 | $15.37 | $15.30 (-0.46%) | $15.51 | $15.06 | 837,035 | $956.26 M |
| 12/16/2024 | $15.62 | $15.24 (-2.43%) | $15.63 | $15.21 | 781,247 | $952.51 M |
| 12/13/2024 | $15.40 | $15.59 (1.23%) | $15.62 | $15.18 | 1.47 M | $974.39 M |
| 12/12/2024 | $15.35 | $15.26 (-0.59%) | $15.60 | $15.20 | 861,144 | $953.76 M |
| 12/11/2024 | $15.92 | $15.60 (-2.01%) | $16.10 | $15.50 | 1.23 M | $975.01 M |
| 12/10/2024 | $15.78 | $15.78 (0%) | $16.02 | $15.33 | 1.84 M | $986.26 M |
| 12/09/2024 | $15.43 | $16.02 (3.82%) | $16.45 | $15.41 | 2.24 M | $1.00 B |
| 12/06/2024 | $14.36 | $14.89 (3.69%) | $15.09 | $14.22 | 2.21 M | $930.64 M |
| 12/05/2024 | $16.50 | $14.10 (-14.55%) | $16.57 | $13.87 | 6.07 M | $881.26 M |
| 12/04/2024 | $16.35 | $16.57 (1.35%) | $16.84 | $16.08 | 2.09 M | $1.04 B |
| 12/03/2024 | $15.76 | $16.20 (2.79%) | $16.28 | $15.71 | 2.38 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 |