ACM Research, Inc. (BIT:1ACMR)
Italy
· Delayed Price · Currency is EUR 32.25
+0.37 (1.16%)
At close: Sep 26, 2025
ACM Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.85 | 32.27 | 31.85 | 32.25 | 32.25 | 1.16% | 42 |
| Sep 25, 2025 | 32.04 | 32.04 | 32.04 | 31.88 | 31.88 | -6.35% | 90 |
| Sep 24, 2025 | 34.47 | 34.47 | 34.15 | 34.04 | 34.04 | 1.46% | 216 |
| Sep 23, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 7.57% | - |
| Sep 22, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 3.79% | - |
| Sep 19, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.25% | - |
| Sep 18, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 9.00% | - |
| Sep 17, 2025 | 27.53 | 27.53 | 27.53 | 27.23 | 27.23 | 4.41% | 40 |
| Sep 16, 2025 | 25.88 | 25.92 | 25.88 | 26.08 | 26.08 | 3.57% | 973 |
| Sep 15, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.79% | - |
| Sep 12, 2025 | 26.54 | 26.54 | 25.96 | 25.64 | 25.64 | 3.05% | 580 |
| Sep 11, 2025 | 24.75 | 24.75 | 24.75 | 24.88 | 24.88 | 4.54% | 90 |
| Sep 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Sep 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.02% | - |
| Sep 5, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.57% | - |
| Sep 4, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.15% | - |
| Sep 3, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -5.48% | - |
| Sep 2, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.71% | - |
| Sep 1, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.11% | - |
| Aug 29, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.70% | - |
| Aug 28, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.21% | - |
| Aug 27, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -3.12% | - |
| Aug 26, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.00% | - |
| Aug 25, 2025 | 27.00 | 27.00 | 27.00 | 25.53 | 25.53 | -5.65% | 50 |
| Aug 22, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 22.83% | - |
| Aug 21, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 4.36% | - |
| Aug 20, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -2.04% | - |
| Aug 19, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% | - |
| Aug 18, 2025 | 20.92 | 20.92 | 20.92 | 21.50 | 21.50 | -0.78% | 10 |
| Aug 14, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.32% | - |
| Aug 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.55% | - |
| Aug 12, 2025 | 20.67 | 21.20 | 20.67 | 21.27 | 21.27 | 1.53% | 52 |
| Aug 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.35% | - |
| Aug 8, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.05% | - |
| Aug 7, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.21% | - |
| Aug 6, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -19.56% | - |
| Aug 5, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.81% | - |
| Aug 4, 2025 | 25.88 | 25.88 | 25.74 | 25.87 | 25.87 | 1.57% | 18 |
| Aug 1, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -6.29% | - |
| Jul 31, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -2.75% | - |
| Jul 30, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 3.29% | - |
| Jul 29, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.05% | - |
| Jul 28, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 6.78% | - |
| Jul 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -2.64% | - |
| Jul 24, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.27% | - |
| Jul 23, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.54% | - |
| Jul 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.10% | - |
| Jul 21, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.89% | - |
| Jul 18, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.12% | - |