ACMR - ACM Research, Inc.
53.23
-2.870 -5.392%
Share volume: 1,249,003
Last Updated: 04-27-2026
Machinery/Special Industry Machinery:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$56.10
-2.87
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $54.92 | $54.92 | $56.30 | $56.30 | $51.88 | $51.88 | $53.23 | $53.23 | 1,249,003 | $1,249,003.00 |
| 04-24-2026 | $55.80 | $55.80 | $57.27 | $57.27 | $54.87 | $54.87 | $56.10 | $56.10 | 828,676 | $828,676.00 |
| 04-23-2026 | $54.95 | $54.95 | $56.60 | $56.60 | $53.12 | $53.12 | $53.99 | $53.99 | 930,974 | $930,974.00 |
| 04-22-2026 | $52.50 | $52.50 | $54.59 | $54.59 | $52.20 | $52.20 | $54.53 | $54.53 | 1,319,756 | $1,319,756.00 |
| 04-21-2026 | $50.60 | $50.60 | $52.37 | $52.37 | $50.60 | $50.60 | $51.21 | $51.21 | 1,031,206 | $1,031,206.00 |
| 04-20-2026 | $49.91 | $49.91 | $50.80 | $50.80 | $47.50 | $47.50 | $49.69 | $49.69 | 1,369,561 | $1,369,561.00 |
| 04-17-2026 | $49.79 | $49.79 | $52.91 | $52.91 | $49.65 | $49.65 | $50.61 | $50.61 | 2,154,773 | $2,154,773.00 |
| 04-16-2026 | $49.70 | $49.70 | $49.79 | $49.79 | $46.79 | $46.79 | $47.89 | $47.89 | 1,116,971 | $1,116,971.00 |
| 04-15-2026 | $50.19 | $50.19 | $50.49 | $50.49 | $47.67 | $47.67 | $49.79 | $49.79 | 749,462 | $749,462.00 |
| 04-14-2026 | $50.46 | $50.46 | $51.44 | $51.44 | $49.60 | $49.60 | $50.75 | $50.75 | 703,814 | $703,814.00 |