ACM Research, Inc. (ACMR)
NASDAQ: ACMR · Real-Time Price · USD
24.62
+2.43 (10.95%)
At close: May 12, 2025, 4:00 PM
24.94
+0.32 (1.30%)
After-hours: May 12, 2025, 7:18 PM EDT
ACM Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.08 | 24.78 | 23.94 | 24.62 | 24.62 | 10.95% | 1,719,603 |
| May 9, 2025 | 22.43 | 23.48 | 21.93 | 22.19 | 22.19 | -1.07% | 1,572,126 |
| May 8, 2025 | 19.96 | 22.92 | 19.76 | 22.43 | 22.43 | 11.98% | 2,426,664 |
| May 7, 2025 | 19.55 | 20.13 | 19.26 | 20.03 | 20.03 | 2.30% | 1,309,693 |
| May 6, 2025 | 19.17 | 19.66 | 19.10 | 19.58 | 19.58 | -0.66% | 1,031,773 |
| May 5, 2025 | 19.68 | 20.23 | 19.53 | 19.71 | 19.71 | -1.10% | 1,138,860 |
| May 2, 2025 | 19.16 | 20.09 | 19.09 | 19.93 | 19.93 | 7.21% | 1,335,027 |
| May 1, 2025 | 19.78 | 19.80 | 18.48 | 18.59 | 18.59 | -4.52% | 1,717,714 |
| Apr 30, 2025 | 17.85 | 19.62 | 17.85 | 19.47 | 19.47 | 5.13% | 2,412,424 |
| Apr 29, 2025 | 19.44 | 19.75 | 17.32 | 18.52 | 18.52 | -10.96% | 4,044,124 |
| Apr 28, 2025 | 21.27 | 21.66 | 20.33 | 20.80 | 20.80 | -2.03% | 1,643,095 |
| Apr 25, 2025 | 20.59 | 21.55 | 20.52 | 21.23 | 21.23 | 1.68% | 1,073,511 |
| Apr 24, 2025 | 20.24 | 21.30 | 20.00 | 20.88 | 20.88 | 5.83% | 1,525,659 |
| Apr 23, 2025 | 19.92 | 22.19 | 19.70 | 19.73 | 19.73 | 6.94% | 2,101,037 |
| Apr 22, 2025 | 18.59 | 18.93 | 18.35 | 18.45 | 18.45 | 0.27% | 1,000,376 |
| Apr 21, 2025 | 18.86 | 19.08 | 18.05 | 18.40 | 18.40 | -4.96% | 1,043,220 |
| Apr 17, 2025 | 19.97 | 19.97 | 19.19 | 19.36 | 19.36 | -1.88% | 1,252,519 |
| Apr 16, 2025 | 19.65 | 20.10 | 19.23 | 19.73 | 19.73 | -3.76% | 1,253,267 |
| Apr 15, 2025 | 20.14 | 20.86 | 20.09 | 20.50 | 20.50 | 1.69% | 1,125,632 |
| Apr 14, 2025 | 20.05 | 20.50 | 19.62 | 20.16 | 20.16 | 4.84% | 1,860,013 |
| Apr 11, 2025 | 18.53 | 19.50 | 18.04 | 19.23 | 19.23 | 4.40% | 1,813,770 |
| Apr 10, 2025 | 19.20 | 19.37 | 18.08 | 18.42 | 18.42 | -8.54% | 1,825,137 |
| Apr 9, 2025 | 18.61 | 20.88 | 16.82 | 20.14 | 20.14 | 9.87% | 4,481,965 |
| Apr 8, 2025 | 20.15 | 20.28 | 18.00 | 18.33 | 18.33 | -4.28% | 2,395,015 |
| Apr 7, 2025 | 19.16 | 21.99 | 18.65 | 19.15 | 19.15 | -5.67% | 3,016,983 |
| Apr 4, 2025 | 21.02 | 21.83 | 19.45 | 20.30 | 20.30 | -9.17% | 2,158,432 |
| Apr 3, 2025 | 21.79 | 22.47 | 20.97 | 22.35 | 22.35 | -4.45% | 3,119,131 |
| Apr 2, 2025 | 23.40 | 23.79 | 22.89 | 23.39 | 23.39 | -2.34% | 1,471,253 |
| Apr 1, 2025 | 23.23 | 24.03 | 22.85 | 23.95 | 23.95 | 2.61% | 1,491,137 |
| Mar 31, 2025 | 23.72 | 23.80 | 22.80 | 23.34 | 23.34 | -5.16% | 2,405,903 |
| Mar 28, 2025 | 26.55 | 26.58 | 24.26 | 24.61 | 24.61 | -8.58% | 1,568,746 |
| Mar 27, 2025 | 27.50 | 28.63 | 26.90 | 26.92 | 26.92 | -3.20% | 1,410,157 |
| Mar 26, 2025 | 28.52 | 29.00 | 27.38 | 27.81 | 27.81 | -2.61% | 943,313 |
| Mar 25, 2025 | 27.85 | 29.04 | 27.81 | 28.56 | 28.56 | 2.94% | 1,116,708 |
| Mar 24, 2025 | 27.40 | 27.85 | 27.07 | 27.74 | 27.74 | 3.24% | 1,105,782 |
| Mar 21, 2025 | 26.98 | 27.24 | 26.62 | 26.87 | 26.87 | -2.29% | 1,493,513 |
| Mar 20, 2025 | 28.44 | 29.18 | 27.08 | 27.50 | 27.50 | -5.89% | 2,317,550 |
| Mar 19, 2025 | 29.78 | 29.92 | 29.03 | 29.22 | 29.22 | -1.95% | 900,386 |
| Mar 18, 2025 | 29.93 | 30.06 | 29.21 | 29.80 | 29.80 | -0.60% | 1,055,249 |
| Mar 17, 2025 | 29.12 | 30.64 | 28.89 | 29.98 | 29.98 | 2.74% | 2,212,671 |
| Mar 14, 2025 | 28.07 | 29.99 | 28.00 | 29.18 | 29.18 | 6.34% | 2,362,331 |
| Mar 13, 2025 | 27.10 | 27.75 | 26.58 | 27.44 | 27.44 | -0.22% | 1,130,920 |
| Mar 12, 2025 | 27.66 | 28.07 | 27.02 | 27.50 | 27.50 | 1.78% | 1,417,388 |
| Mar 11, 2025 | 26.55 | 27.74 | 26.25 | 27.02 | 27.02 | 3.68% | 1,946,096 |
| Mar 10, 2025 | 26.39 | 26.98 | 25.46 | 26.06 | 26.06 | -3.77% | 1,747,863 |
| Mar 7, 2025 | 26.25 | 27.24 | 25.64 | 27.08 | 27.08 | 2.34% | 1,576,677 |
| Mar 6, 2025 | 26.43 | 27.24 | 25.52 | 26.46 | 26.46 | -0.75% | 1,520,705 |
| Mar 5, 2025 | 26.05 | 26.98 | 25.88 | 26.66 | 26.66 | 4.39% | 2,031,827 |
| Mar 4, 2025 | 24.00 | 26.21 | 23.90 | 25.54 | 25.54 | 5.06% | 3,505,919 |
| Mar 3, 2025 | 26.15 | 26.32 | 23.96 | 24.31 | 24.31 | -6.28% | 1,853,467 |