5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-17.91%
3 MONTH PERFORMANCE
+28.49%
6 MONTH PERFORMANCE
+25.22%
YEAR-TO-DATE PERFORMANCE
+105.80%
1 YEAR PERFORMANCE
+218.64%
ACM Research Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $80.24 | $81.19 (1.18%) | $84.15 | $80.24 | 465.84 K | $5.51 B |
| 08/12/2026 | $84.37 | $81.26 (-3.69%) | $85.10 | $81.22 | 593.74 K | $5.52 B |
| 08/11/2026 | $80.53 | $79.92 (-0.76%) | $81.59 | $78.49 | 619.80 K | $5.43 B |
| 08/10/2026 | $87.30 | $79.41 (-9.04%) | $88.81 | $79.33 | 1.30 M | $5.39 B |
| 08/07/2026 | $92.55 | $83.80 (-9.45%) | $92.55 | $78.73 | 1.43 M | $5.69 B |
| 08/06/2026 | $77.67 | $78.98 (1.69%) | $81.19 | $75.90 | 1.05 M | $5.36 B |
| 08/05/2026 | $81.07 | $79.90 (-1.44%) | $84.28 | $79.34 | 613.14 K | $5.34 B |
| 08/04/2026 | $83.47 | $82.51 (-1.15%) | $84.33 | $80.25 | 719.55 K | $5.52 B |
| 08/03/2026 | $74.83 | $78.64 (5.09%) | $79.53 | $74.00 | 927.25 K | $5.26 B |
| 07/31/2026 | $83.67 | $78.47 (-6.21%) | $85.00 | $76.60 | 897.22 K | $5.16 B |
| 07/30/2026 | $72.84 | $78.65 (7.98%) | $78.97 | $69.89 | 1.59 M | $5.18 B |
| 07/29/2026 | $71.30 | $65.30 (-8.42%) | $72.16 | $63.53 | 2.10 M | $4.30 B |
| 07/28/2026 | $75.10 | $72.02 (-4.1%) | $75.95 | $69.83 | 1.37 M | $4.74 B |
| 07/27/2026 | $84.65 | $79.97 (-5.53%) | $85.20 | $75.50 | 1.04 M | $5.26 B |
| 07/24/2026 | $88.22 | $84.32 (-4.42%) | $88.22 | $82.73 | 581.03 K | $5.55 B |
| 07/23/2026 | $88.80 | $88.42 (-0.43%) | $90.52 | $86.63 | 662.44 K | $5.82 B |
| 07/22/2026 | $91.18 | $89.51 (-1.83%) | $94.51 | $89.35 | 702.32 K | $5.89 B |
| 07/21/2026 | $88.17 | $95.27 (8.05%) | $95.44 | $87.28 | 1.27 M | $6.27 B |
| 07/20/2026 | $85.57 | $82.52 (-3.56%) | $86.66 | $82.47 | 728.45 K | $5.43 B |
| 07/17/2026 | $78.68 | $83.92 (6.66%) | $86.99 | $77.46 | 964.30 K | $5.52 B |
| 07/16/2026 | $86.69 | $84.09 (-3%) | $89.58 | $83.01 | 1.23 M | $5.53 B |
| 07/15/2026 | $100.36 | $91.96 (-8.37%) | $101.00 | $87.15 | 1.39 M | $6.05 B |
| 07/14/2026 | $100.80 | $98.90 (-1.88%) | $101.29 | $93.95 | 672.98 K | $6.51 B |
| 07/13/2026 | $98.49 | $94.08 (-4.48%) | $99.40 | $93.50 | 674.10 K | $6.19 B |
| 07/10/2026 | $100.00 | $103.00 (3%) | $105.24 | $96.51 | 915.35 K | $6.78 B |
| 07/09/2026 | $107.00 | $106.04 (-0.9%) | $108.82 | $104.72 | 1.17 M | $6.98 B |
| 07/08/2026 | $94.66 | $98.07 (3.6%) | $98.57 | $93.53 | 1.07 M | $6.45 B |
| 07/07/2026 | $92.56 | $94.66 (2.27%) | $94.90 | $89.26 | 1.84 M | $6.23 B |
| 07/06/2026 | $102.00 | $98.52 (-3.41%) | $106.39 | $97.26 | 1.51 M | $6.48 B |
| 07/02/2026 | $116.65 | $97.77 (-16.19%) | $116.65 | $94.72 | 2.94 M | $6.43 B |
| 07/01/2026 | $117.52 | $117.16 (-0.31%) | $123.61 | $114.37 | 1.88 M | $7.71 B |
| 06/30/2026 | $120.98 | $126.89 (4.89%) | $127.19 | $118.47 | 2.01 M | $8.35 B |
| 06/29/2026 | $112.06 | $118.88 (6.09%) | $120.70 | $110.10 | 2.51 M | $7.82 B |
| 06/26/2026 | $100.98 | $104.50 (3.49%) | $105.52 | $100.31 | 3.42 M | $6.88 B |
| 06/25/2026 | $107.17 | $106.86 (-0.29%) | $108.87 | $98.45 | 1.75 M | $7.03 B |
| 06/24/2026 | $101.96 | $101.60 (-0.35%) | $105.90 | $97.14 | 1.73 M | $6.69 B |
| 06/23/2026 | $94.05 | $99.12 (5.39%) | $100.88 | $93.13 | 1.77 M | $6.52 B |
| 06/22/2026 | $111.39 | $103.17 (-7.38%) | $111.41 | $101.72 | 2.04 M | $6.79 B |
| 06/18/2026 | $102.27 | $109.87 (7.43%) | $110.18 | $100.06 | 2.99 M | $7.23 B |
| 06/17/2026 | $100.28 | $96.19 (-4.08%) | $104.99 | $95.59 | 2.01 M | $6.33 B |
| 06/16/2026 | $96.35 | $91.18 (-5.37%) | $99.97 | $90.71 | 1.36 M | $6.00 B |
| 06/15/2026 | $97.55 | $95.21 (-2.4%) | $99.00 | $91.56 | 1.37 M | $6.27 B |
| 06/12/2026 | $92.49 | $93.95 (1.58%) | $99.45 | $90.84 | 2.25 M | $6.18 B |
| 06/11/2026 | $84.35 | $91.70 (8.71%) | $91.99 | $82.20 | 1.42 M | $6.03 B |
| 06/10/2026 | $81.10 | $79.96 (-1.41%) | $85.20 | $76.81 | 1.16 M | $5.26 B |
| 06/09/2026 | $85.00 | $81.33 (-4.32%) | $88.99 | $74.19 | 1.66 M | $5.35 B |
| 06/08/2026 | $83.83 | $80.57 (-3.89%) | $83.83 | $78.85 | 1.39 M | $5.30 B |
| 06/05/2026 | $85.27 | $76.29 (-10.53%) | $86.31 | $75.61 | 1.90 M | $5.02 B |
| 06/04/2026 | $85.60 | $90.21 (5.39%) | $91.56 | $83.60 | 1.67 M | $5.94 B |
| 06/03/2026 | $92.01 | $88.86 (-3.42%) | $93.50 | $86.63 | 1.62 M | $5.85 B |
| 06/02/2026 | $84.69 | $91.92 (8.54%) | $92.13 | $83.23 | 1.60 M | $6.05 B |
| 06/01/2026 | $83.50 | $82.05 (-1.74%) | $86.49 | $80.92 | 1.85 M | $5.40 B |
| 05/29/2026 | $92.80 | $86.56 (-6.72%) | $94.21 | $86.07 | 2.25 M | $5.70 B |
| 05/28/2026 | $88.52 | $92.86 (4.9%) | $93.90 | $87.01 | 2.22 M | $6.11 B |
| 05/27/2026 | $86.46 | $88.64 (2.52%) | $89.78 | $83.37 | 2.30 M | $5.83 B |
| 05/26/2026 | $79.61 | $86.46 (8.6%) | $86.50 | $76.37 | 3.62 M | $5.69 B |
| 05/22/2026 | $72.29 | $73.35 (1.47%) | $76.36 | $69.76 | 1.83 M | $4.83 B |
| 05/21/2026 | $70.87 | $71.59 (1.02%) | $72.69 | $69.10 | 968.21 K | $4.71 B |
| 05/20/2026 | $69.35 | $71.60 (3.24%) | $71.65 | $66.85 | 1.59 M | $4.71 B |
| 05/19/2026 | $63.70 | $66.45 (4.32%) | $68.77 | $63.44 | 1.76 M | $4.37 B |
| 05/18/2026 | $65.68 | $63.25 (-3.7%) | $67.00 | $61.05 | 1.21 M | $4.16 B |
| 05/15/2026 | $60.78 | $63.67 (4.75%) | $65.29 | $59.25 | 2.73 M | $4.19 B |
| 05/14/2026 | $64.82 | $63.19 (-2.51%) | $65.28 | $62.60 | 2.21 M | $4.16 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.
