Acm Research (ACMR) went public on November 3, 2017, when it opened at a split-adjusted price of $2.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $38.64 | $45.12 | $36.40 | $38.63 | 13,764,548 |
September 2025 | $27.36 | $40.10 | $26.10 | $39.13 | 49,864,752 |
August 2025 | $29.46 | $32.29 | $23.03 | $28.22 | 34,431,745 |
July 2025 | $26.10 | $32.54 | $25.31 | $30.36 | 19,353,037 |
June 2025 | $22.43 | $26.91 | $22.23 | $25.90 | 17,241,646 |
May 2025 | $19.78 | $25.61 | $18.48 | $22.55 | 25,178,949 |
April 2025 | $23.23 | $24.03 | $16.82 | $19.47 | 42,107,700 |
March 2025 | $26.15 | $30.64 | $22.80 | $23.34 | 35,625,136 |
February 2025 | $19.87 | $28.64 | $19.70 | $25.94 | 36,778,236 |
January 2025 | $15.21 | $21.73 | $14.97 | $20.55 | 27,541,841 |
December 2024 | $16.75 | $17.24 | $13.87 | $15.10 | 35,538,178 |
November 2024 | $18.91 | $22.12 | $16.93 | $17.19 | 24,785,061 |
October 2024 | $20.28 | $26.32 | $18.41 | $18.80 | 37,904,615 |
September 2024 | $17.60 | $21.29 | $15.41 | $20.30 | 21,298,140 |
August 2024 | $17.95 | $20.49 | $13.94 | $18.04 | 30,473,020 |
July 2024 | $22.97 | $25.88 | $17.19 | $17.95 | 28,874,235 |
June 2024 | $22.00 | $26.85 | $20.30 | $23.06 | 24,426,554 |
May 2024 | $25.14 | $28.21 | $21.12 | $21.60 | 25,276,439 |
April 2024 | $29.51 | $33.40 | $24.50 | $25.52 | 28,005,524 |
March 2024 | $31.55 | $34.40 | $24.07 | $29.14 | 38,005,078 |
February 2024 | $17.48 | $32.98 | $15.70 | $30.92 | 42,079,775 |
January 2024 | $19.06 | $22.47 | $16.66 | $17.22 | 28,948,410 |
December 2023 | $16.55 | $20.43 | $15.67 | $19.54 | 13,785,567 |
November 2023 | $13.74 | $18.75 | $12.95 | $16.64 | 20,948,905 |
October 2023 | $18.22 | $21.07 | $12.53 | $13.60 | 39,188,754 |
