ACM Research Inc. (ACMR)
24.59
-2.33 (-8.66%)
At close: Mar 28, 2025, 3:59 PM
25.10
2.07%
After-hours: Mar 28, 2025, 06:56 PM EDT
ACMR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.55 | 26.58 | 24.26 | 24.61 | -2.31 | -8.58% | 1,566,183 |
| Mar 27, 2025 | 27.50 | 28.63 | 26.90 | 26.92 | -0.89 | -3.20% | 1,410,157 |
| Mar 26, 2025 | 28.52 | 29.00 | 27.38 | 27.81 | -0.75 | -2.63% | 943,313 |
| Mar 25, 2025 | 27.85 | 29.04 | 27.81 | 28.56 | 0.82 | 2.96% | 1,116,708 |
| Mar 24, 2025 | 27.40 | 27.85 | 27.07 | 27.74 | 0.87 | 3.24% | 1,105,800 |
| Mar 21, 2025 | 26.98 | 27.24 | 26.62 | 26.87 | -0.63 | -2.29% | 1,493,513 |
| Mar 20, 2025 | 28.44 | 29.18 | 27.08 | 27.50 | -1.72 | -5.89% | 2,317,550 |
| Mar 19, 2025 | 29.78 | 29.92 | 29.03 | 29.22 | -0.58 | -1.95% | 900,386 |
| Mar 18, 2025 | 29.93 | 30.06 | 29.21 | 29.80 | -0.18 | -0.60% | 1,055,249 |
| Mar 17, 2025 | 29.12 | 30.64 | 28.89 | 29.98 | 0.80 | 2.74% | 2,212,700 |
| Mar 14, 2025 | 28.07 | 29.99 | 28.00 | 29.18 | 1.74 | 6.34% | 2,362,331 |
| Mar 13, 2025 | 27.10 | 27.75 | 26.58 | 27.44 | -0.06 | -0.22% | 1,130,920 |
| Mar 12, 2025 | 27.66 | 28.07 | 27.02 | 27.50 | 0.48 | 1.78% | 1,417,400 |
| Mar 11, 2025 | 26.55 | 27.74 | 26.25 | 27.02 | 0.96 | 3.68% | 1,946,100 |
| Mar 10, 2025 | 26.39 | 26.98 | 25.46 | 26.06 | -1.02 | -3.77% | 1,749,828 |
| Mar 7, 2025 | 26.25 | 27.24 | 25.64 | 27.08 | 0.62 | 2.34% | 1,576,677 |
| Mar 6, 2025 | 26.43 | 27.24 | 25.52 | 26.46 | -0.20 | -0.75% | 1,520,705 |
| Mar 5, 2025 | 26.05 | 26.98 | 25.88 | 26.66 | 1.12 | 4.39% | 2,031,827 |
| Mar 4, 2025 | 24.00 | 26.21 | 23.90 | 25.54 | 1.23 | 5.06% | 3,505,919 |
| Mar 3, 2025 | 26.15 | 26.32 | 23.96 | 24.31 | -1.63 | -6.28% | 1,853,467 |
| Feb 28, 2025 | 25.66 | 26.95 | 25.20 | 25.94 | -0.16 | -0.61% | 1,792,601 |
| Feb 27, 2025 | 28.07 | 28.52 | 26.06 | 26.10 | -1.59 | -5.74% | 2,739,518 |
| Feb 26, 2025 | 27.67 | 28.64 | 26.55 | 27.69 | 4.75 | 20.71% | 5,944,116 |
| Feb 25, 2025 | 23.47 | 23.50 | 22.29 | 22.94 | -0.55 | -2.34% | 1,699,906 |
| Feb 24, 2025 | 26.00 | 26.04 | 23.45 | 23.49 | -2.55 | -9.79% | 2,266,100 |
| Feb 21, 2025 | 27.45 | 27.60 | 25.65 | 26.04 | -0.76 | -2.84% | 1,690,900 |
| Feb 20, 2025 | 26.99 | 27.99 | 26.40 | 26.80 | 0.36 | 1.36% | 1,966,704 |
| Feb 19, 2025 | 24.00 | 27.43 | 23.95 | 26.44 | 2.36 | 9.80% | 3,367,330 |
| Feb 18, 2025 | 24.00 | 24.44 | 23.19 | 24.08 | 0.30 | 1.26% | 1,322,434 |
| Feb 14, 2025 | 23.24 | 23.94 | 23.10 | 23.78 | 0.58 | 2.50% | 1,059,216 |
| Feb 13, 2025 | 22.96 | 23.48 | 22.67 | 23.20 | 0.29 | 1.27% | 973,952 |
| Feb 12, 2025 | 22.58 | 23.03 | 22.35 | 22.91 | -0.14 | -0.61% | 1,169,874 |
| Feb 11, 2025 | 22.95 | 23.27 | 22.74 | 23.05 | -0.31 | -1.33% | 987,500 |
| Feb 10, 2025 | 22.89 | 23.51 | 22.73 | 23.36 | 0.60 | 2.64% | 1,544,467 |
| Feb 7, 2025 | 22.80 | 22.84 | 22.03 | 22.76 | -0.25 | -1.09% | 1,690,232 |
| Feb 6, 2025 | 20.91 | 23.25 | 20.91 | 23.01 | 2.16 | 10.36% | 2,898,302 |
| Feb 5, 2025 | 20.51 | 21.14 | 20.45 | 20.85 | 0.15 | 0.72% | 1,092,636 |
| Feb 4, 2025 | 20.00 | 21.06 | 19.96 | 20.70 | 0.78 | 3.92% | 1,201,529 |
| Feb 3, 2025 | 19.87 | 20.49 | 19.70 | 19.92 | -0.63 | -3.07% | 1,371,001 |
| Jan 31, 2025 | 20.65 | 21.73 | 20.51 | 20.55 | 0.01 | 0.05% | 2,521,000 |
| Jan 30, 2025 | 19.53 | 21.14 | 19.00 | 20.54 | 3.06 | 17.51% | 4,648,708 |
| Jan 29, 2025 | 17.37 | 17.60 | 16.96 | 17.48 | 0.58 | 3.43% | 559,715 |
| Jan 28, 2025 | 17.26 | 17.37 | 16.80 | 16.90 | -0.32 | -1.86% | 1,167,533 |
| Jan 27, 2025 | 17.90 | 18.00 | 16.82 | 17.22 | -1.38 | -7.42% | 1,370,217 |
| Jan 24, 2025 | 18.50 | 18.80 | 18.23 | 18.60 | 0.18 | 0.98% | 736,400 |
| Jan 23, 2025 | 18.27 | 18.56 | 18.18 | 18.42 | -0.27 | -1.44% | 672,411 |
| Jan 22, 2025 | 18.64 | 19.38 | 18.57 | 18.69 | 0.10 | 0.54% | 978,828 |
| Jan 21, 2025 | 17.71 | 18.82 | 17.29 | 18.59 | 0.95 | 5.39% | 1,252,931 |
| Jan 17, 2025 | 18.00 | 18.10 | 17.58 | 17.64 | -0.04 | -0.23% | 675,651 |
| Jan 16, 2025 | 18.08 | 18.37 | 17.04 | 17.68 | -0.21 | -1.17% | 1,220,746 |