ACMR - ACM Research Inc
47.88
-0.180 -0.376%
Share volume: 940,133
Last Updated: 03-11-2026
Machinery/Special Industry Machinery:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$48.06
-0.18
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $47.90 | $47.90 | $48.61 | $48.61 | $47.18 | $47.18 | $47.88 | $47.88 | 940,133 | $940,133.00 |
| 03-10-2026 | $47.18 | $47.18 | $50.27 | $50.27 | $46.48 | $46.48 | $48.06 | $48.06 | 1,811,069 | $1,811,069.00 |
| 03-09-2026 | $43.87 | $43.87 | $46.86 | $46.86 | $42.83 | $42.83 | $46.69 | $46.69 | 1,174,179 | $1,174,179.00 |
| 03-06-2026 | $45.89 | $45.89 | $47.63 | $47.63 | $44.88 | $44.88 | $44.92 | $44.92 | 1,212,127 | $1,212,127.00 |
| 03-05-2026 | $50.16 | $50.16 | $50.75 | $50.75 | $46.76 | $46.76 | $48.31 | $48.31 | 1,497,048 | $1,497,048.00 |
| 03-04-2026 | $52.35 | $52.35 | $53.37 | $53.37 | $51.22 | $51.22 | $51.82 | $51.82 | 1,463,791 | $1,463,791.00 |
| 03-03-2026 | $53.91 | $53.91 | $54.00 | $54.00 | $50.62 | $50.62 | $51.54 | $51.54 | 2,884,369 | $2,884,369.00 |
| 03-02-2026 | $54.41 | $54.41 | $57.83 | $57.83 | $53.86 | $53.86 | $57.11 | $57.11 | 1,829,633 | $1,829,633.00 |
| 02-27-2026 | $56.00 | $56.00 | $58.41 | $58.41 | $55.00 | $55.00 | $55.68 | $55.68 | 1,978,944 | $1,978,944.00 |
| 02-26-2026 | $62.50 | $62.50 | $65.66 | $65.66 | $54.50 | $54.50 | $57.04 | $57.04 | 4,075,787 | $4,075,787.00 |