Get the Stockscreener App
30.78
3.82%
-1.276
Acm Research Inc Stock (ACMR) Price History
The historical daily chart and data for Acm Research Inc stock (ACMR), show that the latest closing stock price as of July 31, 2025, is $30.78.
- Acm Research Inc all-time high stock price is $48.27, occurred on February 16, 2021.
- The lowest Acm Research Inc stock price recorded was $1.5812 on January 22, 2018. Since then, Acm Research Inc's stock price has risen over 1,847% to $30.78 now.
- The 52-week high stock price for ACMR is $32.54, representing a 5.70% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ACMR is $13.87, indicating a -54.94% decrease from the current share price, occurred on December 05, 2024.
- The closing price of Acm Research Inc (ACMR) stock in the beginning of 2024 was $29.83. The stock closed the year at $7.71, a loss of over -74.15% for the year.
The table below shows more information about ACMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $31.99 | $30.71 | $1.28 | 462,810.0 | -3.96% |
| Jul 30, 2025 | $32.54 | $31.60 | $0.94 | 1,007,807.0 | +1.20% |
| Jul 29, 2025 | $32.50 | $31.07 | $1.43 | 1,008,116.0 | -0.94% |
| Jul 28, 2025 | $32.00 | $30.29 | $1.71 | 1,678,325.0 | +6.85% |
| Jul 25, 2025 | $29.97 | $29.12 | $0.8499 | 725,742.0 | +0.44% |
| Jul 24, 2025 | $30.39 | $29.70 | $0.69 | 528,029.0 | -1.29% |
| Jul 23, 2025 | $30.21 | $29.95 | $0.26 | 477,893.0 | +1.99% |
| Jul 22, 2025 | $30.10 | $29.00 | $1.10 | 1,647,096.0 | -2.63% |
| Jul 21, 2025 | $30.73 | $29.83 | $0.90 | 839,644.0 | +1.06% |
| Jul 18, 2025 | $30.58 | $30.05 | $0.53 | 933,390.0 | -0.40% |
| Jul 17, 2025 | $30.48 | $29.25 | $1.23 | 682,466.0 | +1.82% |
| Jul 16, 2025 | $29.84 | $28.55 | $1.29 | 712,636.0 | +0.68% |
| Jul 15, 2025 | $30.37 | $29.26 | $1.11 | 855,929.0 | +1.83% |
| Jul 14, 2025 | $29.06 | $27.83 | $1.23 | 631,143.0 | +1.30% |
| Jul 11, 2025 | $29.15 | $28.52 | $0.63 | 716,046.0 | -2.16% |
| Jul 10, 2025 | $29.51 | $28.58 | $0.9297 | 705,337.0 | +0.27% |
| Jul 09, 2025 | $29.31 | $28.61 | $0.70 | 794,090.0 | +2.03% |
| Jul 08, 2025 | $29.27 | $28.01 | $1.26 | 1,104,788.0 | +1.97% |
| Jul 07, 2025 | $28.28 | $27.02 | $1.26 | 931,125.0 | +0.61% |
| Jul 03, 2025 | $27.83 | $27.26 | $0.5684 | 366,757.0 | +0.94% |
| Jul 02, 2025 | $27.86 | $26.23 | $1.63 | 932,286.0 | +3.77% |
| Jul 01, 2025 | $27.07 | $25.31 | $1.76 | 793,271.0 | +2.51% |
Acm Research Inc Stock (ACMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Acm Research Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Acm Research Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Acm Research Inc Stock (ACMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $32.54 | $25.31 | $7.23 | 18,534,726.0 | +18.88% |
| Jun, 2025 | $26.91 | $22.23 | $4.68 | 17,109,121.0 | +14.86% |
| May, 2025 | $25.61 | $18.48 | $7.12 | 25,144,724.0 | +15.82% |
| Apr, 2025 | $24.03 | $16.82 | $7.21 | 41,435,176.0 | -16.58% |
| Mar, 2025 | $30.64 | $22.80 | $7.84 | 32,624,356.0 | -10.02% |
| Feb, 2025 | $28.64 | $19.70 | $8.94 | 36,324,621.0 | +26.23% |
| Jan, 2025 | $21.73 | $14.97 | $6.76 | 27,220,567.0 | +36.09% |
Acm Research Inc Stock (ACMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.24 | $13.87 | $3.37 | 34,048,246.0 | -12.33% |
| Nov, 2024 | $22.12 | $16.93 | $5.19 | 23,856,843.0 | -8.54% |
| Oct, 2024 | $26.32 | $18.41 | $7.91 | 37,283,979.0 | -7.41% |
| Sep, 2024 | $21.29 | $15.41 | $5.88 | 19,971,080.0 | +12.53% |
| Aug, 2024 | $20.49 | $13.94 | $6.55 | 29,763,009.0 | +0.50% |
| Jul, 2024 | $25.88 | $17.19 | $8.69 | 27,663,423.0 | -22.16% |
| Jun, 2024 | $26.85 | $20.30 | $6.55 | 23,002,618.0 | +6.76% |
| May, 2024 | $28.21 | $21.12 | $7.09 | 24,848,210.0 | -15.36% |
| Apr, 2024 | $33.40 | $24.50 | $8.90 | 26,684,271.0 | -12.42% |
| Mar, 2024 | $34.40 | $24.07 | $10.33 | 37,752,750.0 | -5.76% |
| Feb, 2024 | $32.98 | $15.70 | $17.28 | 41,473,713.0 | +79.56% |
| Jan, 2024 | $22.47 | $16.66 | $5.81 | 28,080,313.0 | -11.87% |
Acm Research Inc Stock (ACMR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.43 | $15.67 | $4.76 | 13,571,726.0 | +17.43% |
| Nov, 2023 | $18.75 | $12.95 | $5.80 | 20,934,426.0 | +22.35% |
| Oct, 2023 | $21.07 | $12.53 | $8.54 | 38,927,557.0 | -24.88% |
| Sep, 2023 | $19.99 | $15.16 | $4.83 | 18,814,439.0 | +3.10% |
| Aug, 2023 | $17.97 | $11.82 | $6.15 | 21,336,829.0 | +34.05% |
| Jul, 2023 | $15.59 | $12.18 | $3.41 | 13,682,724.0 | +0.15% |
| Jun, 2023 | $13.89 | $9.36 | $4.53 | 12,812,671.0 | +29.38% |
| May, 2023 | $11.25 | $8.75 | $2.50 | 13,379,651.0 | +8.13% |
| Apr, 2023 | $12.30 | $9.02 | $3.28 | 9,031,468.0 | -20.09% |
| Mar, 2023 | $12.72 | $9.98 | $2.74 | 16,795,540.0 | +12.72% |
| Feb, 2023 | $14.40 | $10.17 | $4.23 | 15,642,140.0 | -16.89% |
| Jan, 2023 | $12.85 | $9.35 | $3.50 | 21,973,281.0 | +62.00% |
1.15%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):