ACM Research (1ACMR) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 39.40 | 39.40 | 39.00 | 39.40 | 39.40 | -2.72% | 0 | 0.00 |
| Nov 03, 2026 | 40.50 | 50.90 | 40.05 | 40.50 | 40.50 | -0.86% | 0 | 0.00 |
| Nov 02, 2026 | 40.85 | 41.05 | 40.65 | 40.85 | 40.85 | +2.13% | 0 | 0.00 |
| Oct 30, 2026 | 40.00 | 51.80 | 38.40 | 40.00 | 40.00 | -11.01% | 0 | 0.00 |
| Oct 29, 2026 | 46.80 | 46.85 | 46.80 | 44.95 | 44.95 | -5.47% | 100 | 1.51 |
| Oct 28, 2026 | 47.55 | 51.20 | 47.40 | 47.55 | 47.55 | +1.06% | 0 | 0.00 |
| Oct 27, 2026 | 47.05 | 50.10 | 46.85 | 47.05 | 47.05 | +1.18% | 0 | 0.00 |
| Oct 26, 2026 | 46.30 | 46.30 | 46.30 | 46.50 | 46.50 | +2.20% | 74 | 1.03 |
| Oct 23, 2026 | 45.50 | 45.85 | 45.10 | 45.50 | 45.50 | +3.17% | 0 | 0.00 |
| Oct 22, 2026 | 44.90 | 44.90 | 44.90 | 44.10 | 44.10 | -10.46% | 10 | 0.14 |
| Oct 21, 2026 | 49.40 | 49.40 | 49.40 | 49.25 | 49.25 | -1.01% | 100 | 1.42 |
| Oct 20, 2026 | 49.75 | 49.90 | 44.90 | 49.75 | 49.75 | -3.21% | 0 | 0.00 |
| Oct 19, 2026 | 50.00 | 50.00 | 50.00 | 51.40 | 51.40 | +5.22% | 132 | 1.92 |
| Oct 16, 2026 | 49.05 | 49.65 | 49.00 | 48.85 | 48.85 | -3.46% | 317 | 4.96 |
| Oct 15, 2026 | 53.10 | 53.10 | 52.10 | 50.60 | 50.60 | -10.92% | 11 | 0.17 |
| Oct 14, 2026 | 55.50 | 55.50 | 55.50 | 56.10 | 56.10 | -1.23% | 30 | 0.46 |
| Oct 13, 2026 | 60.30 | 60.30 | 60.30 | 56.80 | 56.80 | -9.55% | 6 | 0.09 |
| Oct 12, 2026 | 62.80 | 64.80 | 62.80 | 62.80 | 62.80 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 64.80 | 64.80 | 62.80 | 62.80 | 62.80 | -2.18% | 180 | 2.68 |
| Oct 08, 2026 | 64.20 | 65.60 | 64.60 | 64.20 | 64.20 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 65.60 | 65.60 | 64.60 | 64.20 | 64.20 | -5.87% | 70 | 0.70 |
| Oct 06, 2026 | 69.00 | 69.50 | 67.80 | 68.20 | 68.20 | -7.96% | 391 | 4.11 |
| Oct 05, 2026 | 74.10 | 75.90 | 73.80 | 74.10 | 74.10 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 75.90 | 75.90 | 73.80 | 74.10 | 74.10 | +0.54% | 325 | 3.44 |
| Oct 01, 2026 | 73.70 | 73.70 | 72.50 | 73.70 | 73.70 | +4.39% | 0 | 0.00 |
| Sep 30, 2026 | 66.90 | 66.90 | 66.90 | 70.60 | 70.60 | +6.01% | 29 | 0.28 |
| Sep 29, 2026 | 66.60 | 66.70 | 66.10 | 66.60 | 66.60 | +1.68% | 0 | 0.00 |
| Sep 28, 2026 | 65.50 | 65.70 | 65.10 | 65.50 | 65.50 | -2.96% | 0 | 0.00 |
| Sep 25, 2026 | 67.50 | 67.90 | 60.60 | 67.50 | 67.50 | +2.90% | 0 | 0.00 |
| Sep 24, 2026 | 69.70 | 69.70 | 65.50 | 65.60 | 65.60 | -5.48% | 198 | 1.54 |
| Sep 23, 2026 | 69.40 | 69.70 | 69.40 | 69.40 | 69.40 | +7.43% | 0 | 0.00 |
| Sep 22, 2026 | 64.60 | 64.80 | 64.30 | 64.60 | 64.60 | +2.38% | 0 | 0.00 |
| Sep 21, 2026 | 63.10 | 63.40 | 62.80 | 63.10 | 63.10 | +5.34% | 0 | 0.00 |
| Sep 18, 2026 | 61.00 | 61.00 | 59.50 | 59.90 | 59.90 | +2.57% | 201 | 1.52 |
| Sep 17, 2026 | 59.00 | 59.00 | 58.00 | 58.40 | 58.40 | +1.92% | 531 | 4.13 |
| Sep 16, 2026 | 57.30 | 57.40 | 52.70 | 57.30 | 57.30 | +3.43% | 0 | 0.00 |
| Sep 15, 2026 | 58.00 | 58.00 | 58.00 | 55.40 | 55.40 | -5.94% | 40 | 0.30 |
| Sep 14, 2026 | 60.50 | 60.50 | 60.50 | 58.90 | 58.90 | -7.24% | 5 | 0.04 |
| Sep 11, 2026 | 62.90 | 62.90 | 62.90 | 63.50 | 63.50 | +0.63% | 2 | 0.02 |
| Sep 10, 2026 | 63.80 | 63.80 | 63.80 | 63.10 | 63.10 | -1.10% | 17 | 0.13 |
| Sep 09, 2026 | 67.90 | 67.90 | 67.90 | 63.80 | 63.80 | -4.20% | 40 | 0.30 |
| Sep 08, 2026 | 66.70 | 66.70 | 66.50 | 66.60 | 66.60 | +4.55% | 21 | 0.16 |
| Sep 07, 2026 | 64.50 | 65.30 | 64.50 | 63.70 | 63.70 | +1.59% | 90 | 0.67 |
| Sep 04, 2026 | 62.70 | 66.70 | 62.40 | 62.70 | 62.70 | +4.67% | 0 | 0.00 |
| Sep 03, 2026 | 58.00 | 59.00 | 58.00 | 59.90 | 59.90 | +0.67% | 9 | 0.07 |
| Sep 02, 2026 | 59.40 | 59.40 | 59.40 | 59.50 | 59.50 | -2.14% | 7 | 0.05 |
| Sep 01, 2026 | 60.00 | 60.00 | 60.00 | 60.80 | 60.80 | -2.88% | 35 | 0.25 |
| Aug 31, 2026 | 66.40 | 66.40 | 64.10 | 62.60 | 62.60 | -6.01% | 15 | 0.11 |
| Aug 28, 2026 | 69.50 | 69.50 | 68.00 | 66.60 | 66.60 | -3.06% | 38 | 0.26 |
| Aug 27, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | +1.18% | 0 | 0.00 |
