$97.77
-19.39 (-16.55%)
At Close: Jul 02, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.19 | $127.19 | Thursday, 2nd Jul 2026 ACMR stock ended at $97.77. This is 16.55% less than the trading day before Wednesday, 1st Jul 2026. During the day the stock fluctuated 22.91% from a day low at $94.91 to a day high of $116.65. |
| 90 days | $40.57 | $127.19 | |
| 52 weeks | $23.03 | $127.19 |
Historical ACM Research Inc. Class A prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 02, 2026 | $116.65 | $116.65 | $94.91 | $97.77 | 2 886 063 |
| Jul 01, 2026 | $117.52 | $123.61 | $114.37 | $117.16 | 1 805 569 |
| Jun 30, 2026 | $119.93 | $127.19 | $118.47 | $126.89 | 1 953 443 |
| Jun 29, 2026 | $112.06 | $120.70 | $110.10 | $118.88 | 2 485 301 |
| Jun 26, 2026 | $100.98 | $105.52 | $100.31 | $104.50 | 3 421 518 |
| Jun 25, 2026 | $107.17 | $108.87 | $98.45 | $106.86 | 1 752 029 |
| Jun 24, 2026 | $101.96 | $105.90 | $97.14 | $101.60 | 1 729 100 |
| Jun 23, 2026 | $94.05 | $100.88 | $93.13 | $99.12 | 1 768 700 |
| Jun 22, 2026 | $111.39 | $111.41 | $101.72 | $103.17 | 2 044 623 |
| Jun 18, 2026 | $102.27 | $110.21 | $100.06 | $109.87 | 2 549 910 |
| Jun 17, 2026 | $100.28 | $104.99 | $95.60 | $96.19 | 1 938 094 |
| Jun 16, 2026 | $96.35 | $99.97 | $90.74 | $91.18 | 1 354 780 |
| Jun 15, 2026 | $99.37 | $99.37 | $91.56 | $95.21 | 1 344 237 |
| Jun 12, 2026 | $92.49 | $99.45 | $90.84 | $93.95 | 2 244 472 |
| Jun 11, 2026 | $84.35 | $91.93 | $82.20 | $91.70 | 1 297 168 |
| Jun 10, 2026 | $79.52 | $85.20 | $76.81 | $79.96 | 1 159 756 |
| Jun 09, 2026 | $85.00 | $88.99 | $74.19 | $81.33 | 1 621 452 |
| Jun 08, 2026 | $83.83 | $83.83 | $78.85 | $80.57 | 1 384 230 |
| Jun 05, 2026 | $85.27 | $86.31 | $75.61 | $76.29 | 1 896 911 |
| Jun 04, 2026 | $85.60 | $91.56 | $83.60 | $90.21 | 1 667 343 |
| Jun 03, 2026 | $92.01 | $93.50 | $86.63 | $88.86 | 1 604 627 |
| Jun 02, 2026 | $84.74 | $92.13 | $83.26 | $91.92 | 1 474 327 |
| Jun 01, 2026 | $83.50 | $86.49 | $80.92 | $82.05 | 1 792 216 |
| May 29, 2026 | $93.00 | $94.21 | $86.07 | $86.56 | 2 240 510 |
| May 28, 2026 | $87.72 | $93.90 | $87.01 | $92.86 | 2 196 190 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ACMR stock historical prices to predict future price movements?
Trend Analysis: Examine the ACMR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ACMR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ACMR