The highest closing price for Acm Research (ACMR) last month was $39.13, on September 30. It was up 43% for the month. The latest price is $38.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $38.64 | $39.60 | $38.40 | $39.13 | 1,578,140 |
September 29 2025 | $39.50 | $39.83 | $38.25 | $38.64 | 1,958,835 |
September 26 2025 | $37.00 | $38.04 | $36.85 | $37.77 | 1,654,925 |
September 25 2025 | $37.50 | $38.22 | $36.81 | $37.96 | 10,585,730 |
September 24 2025 | $39.00 | $40.10 | $38.38 | $38.69 | 3,447,847 |
September 23 2025 | $38.80 | $39.85 | $38.52 | $38.99 | 4,592,900 |
September 22 2025 | $36.00 | $37.27 | $35.87 | $36.68 | 2,322,758 |
September 19 2025 | $35.75 | $36.30 | $34.92 | $35.89 | 1,789,674 |
September 18 2025 | $34.52 | $36.17 | $34.09 | $36.09 | 3,399,773 |
September 17 2025 | $31.50 | $33.88 | $31.42 | $33.76 | 3,878,404 |
September 16 2025 | $30.02 | $31.25 | $29.96 | $30.94 | 1,499,860 |
September 15 2025 | $29.94 | $30.09 | $29.47 | $29.83 | 945,178 |
September 12 2025 | $30.04 | $30.58 | $29.63 | $29.86 | 1,616,143 |
September 11 2025 | $28.49 | $30.37 | $28.47 | $30.10 | 1,282,971 |
September 10 2025 | $28.07 | $28.76 | $27.70 | $28.06 | 790,780 |
September 09 2025 | $26.89 | $27.98 | $26.44 | $27.91 | 1,318,671 |
September 08 2025 | $27.81 | $27.91 | $26.84 | $26.97 | 1,200,479 |
September 05 2025 | $27.39 | $27.57 | $26.53 | $27.41 | 1,350,627 |
September 04 2025 | $26.41 | $27.02 | $26.10 | $26.98 | 1,101,550 |
September 03 2025 | $27.29 | $27.50 | $26.23 | $26.83 | 2,350,216 |
September 02 2025 | $27.36 | $27.98 | $26.70 | $27.58 | 1,199,291 |
Daily pricing data for Acm Research dates back to 11/3/2017, and may be incomplete.
