Acm Research Inc (ACMR) Historical Stock Data
34.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACMR is up 0.65% a day on average. There have been 18 days where Acm Research Inc closed green and 12 days where ACMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 33.85 | 34.62 | ↑$0.77 (2.27%) | 32.91 | 34.95 | 850.85K |
| 2025-12-03 | 32.96 | 33.94 | ↑$0.98 (2.97%) | 32.20 | 33.98 | 0.99M |
| 2025-12-02 | 33.31 | 32.87 | ↓$0.44 (-1.32%) | 32.72 | 33.74 | 2.10M |
| 2025-12-01 | 32.95 | 33.31 | ↑$0.36 (1.09%) | 32.84 | 33.90 | 898.73K |
| 2025-11-28 | 33.02 | 33.41 | ↑$0.39 (1.18%) | 32.63 | 33.47 | 531.05K |
| 2025-11-26 | 33.00 | 32.87 | ↓$0.13 (-0.39%) | 32.50 | 33.62 | 1M |
| 2025-11-25 | 32.64 | 33.10 | ↑$0.46 (1.41%) | 31.24 | 33.35 | 1.35M |
| 2025-11-24 | 30.33 | 32.01 | ↑$1.68 (5.54%) | 30.02 | 32.41 | 0.91M |
| 2025-11-21 | 29.37 | 30.03 | ↑$0.66 (2.25%) | 28.46 | 30.47 | 1.50M |
| 2025-11-20 | 32.01 | 29.67 | ↓$2.34 (-7.31%) | 29.41 | 32.78 | 840.43K |
| 2025-11-19 | 31.08 | 31.50 | ↑$0.42 (1.35%) | 30.80 | 32.07 | 693.20K |
| 2025-11-18 | 30.90 | 30.77 | ↓$0.13 (-0.42%) | 29.80 | 31.39 | 0.91M |
| 2025-11-17 | 31.51 | 31.47 | ↓$0.04 (-0.13%) | 31.11 | 32.69 | 789.89K |
| 2025-11-14 | 30.65 | 31.51 | ↑$0.86 (2.81%) | 30.55 | 32.41 | 855.14K |
| 2025-11-13 | 33.81 | 32.64 | ↓$1.17 (-3.46%) | 32.27 | 34.35 | 2.13M |
| 2025-11-12 | 32.94 | 33.81 | ↑$0.87 (2.64%) | 32.50 | 33.94 | 1.92M |
| 2025-11-11 | 32.04 | 32.64 | ↑$0.60 (1.87%) | 30.96 | 32.72 | 1.71M |
| 2025-11-10 | 32.09 | 32.95 | ↑$0.87 (2.70%) | 31.44 | 33.68 | 2.32M |
| 2025-11-07 | 30.17 | 31.10 | ↑$0.93 (3.08%) | 29.58 | 31.20 | 1.45M |
| 2025-11-06 | 31.26 | 30.92 | ↓$0.34 (-1.09%) | 30.76 | 32.60 | 1.98M |
| 2025-11-05 | 30.80 | 31.14 | ↑$0.34 (1.10%) | 30.50 | 33.34 | 4.86M |
| 2025-11-04 | 39.79 | 38.90 | ↓$0.89 (-2.24%) | 38.16 | 40.34 | 1.46M |
| 2025-11-03 | 41.86 | 41.37 | ↓$0.49 (-1.17%) | 40.56 | 42.00 | 893.93K |
| 2025-10-31 | 41.41 | 41.46 | ↑$0.05 (0.12%) | 40.63 | 42.00 | 567.29K |
| 2025-10-30 | 41.67 | 41.22 | ↓$0.45 (-1.08%) | 40.13 | 42.30 | 772.76K |
| 2025-10-29 | 41.51 | 42.18 | ↑$0.67 (1.61%) | 41.07 | 42.92 | 1.24M |
| 2025-10-28 | 41.99 | 40.47 | ↓$1.52 (-3.62%) | 40.39 | 41.99 | 670.25K |
| 2025-10-27 | 43.01 | 42.43 | ↓$0.58 (-1.35%) | 41.96 | 43.17 | 0.95M |
| 2025-10-24 | 41.14 | 41.72 | ↑$0.58 (1.41%) | 40.62 | 42.17 | 0.99M |
| 2025-10-23 | 37.39 | 40.25 | ↑$2.86 (7.65%) | 37.11 | 40.62 | 869.11K |
Create an account or log in to view more rows.
$ACMR HOLDING STRONG FOR ALL OF YOU
$ACMR very normal lol sike
$ACMR almost time for the running
$ACMR a comeback is always more fun than an all out win!!!!
$ACMR wtf is that dump
$ACMR my hands are made out of diamonds
$ACMR pre mkt is meaningless
$ACMR i hate money so im buying
$ACMR fuck all u greedy bulls
$ACMR they don’t want us to shine… But we gon shine…