ACM Research, Inc.
ACMRNASDAQTechnology● Active
$80.57
+$4.28(+5.61%)
Market Cap$5.2B
P/E Ratio—
52W High$94.212
52W Low$23.03
ACM Research, Inc.（ACMR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acmr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$94.21
May 29, 2026
-14.5% from here
5-Year Low5Y
$5.46
Oct 24, 2022
+1.4K% from low
IPO Priceadj.
$1.87
Nov 2, 2017
+4.2K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $83.83 | $83.83 | $78.85 | $80.57 | $80.57 | 1.4M | -3.89% |
| Jun 5, 2026 | $85.27 | $86.31 | $75.61 | $76.29 | $76.29 | 1.9M | -10.53% |
| Jun 4, 2026 | $85.60 | $91.56 | $83.60 | $90.21 | $90.21 | 1.7M | +5.39% |
| Jun 3, 2026 | $92.01 | $93.50 | $86.63 | $88.86 | $88.86 | 1.6M | -3.42% |
| Jun 2, 2026 | $84.69 | $92.13 | $83.23 | $91.92 | $91.92 | 1.6M | +8.54% |
| Jun 1, 2026 | $83.50 | $86.49 | $80.92 | $82.05 | $82.05 | 1.9M | -1.74% |
| May 29, 2026 | $92.80 | $94.21 | $86.07 | $86.56 | $86.56 | 2.3M | -6.72% |
| May 28, 2026 | $88.52 | $93.90 | $87.01 | $92.86 | $92.86 | 2.2M | +4.90% |
| May 27, 2026 | $86.46 | $89.78 | $83.37 | $88.64 | $88.64 | 2.3M | +2.52% |
| May 26, 2026 | $79.61 | $86.50 | $76.37 | $86.46 | $86.46 | 3.6M | +8.60% |
| May 22, 2026 | $72.29 | $76.36 | $69.76 | $73.35 | $73.35 | 1.8M | +1.47% |
| May 21, 2026 | $70.87 | $72.69 | $69.10 | $71.59 | $71.59 | 968K | +1.02% |
| May 20, 2026 | $69.35 | $71.65 | $66.85 | $71.60 | $71.60 | 1.6M | +3.24% |
| May 19, 2026 | $63.70 | $68.77 | $63.44 | $66.45 | $66.45 | 1.8M | +4.32% |
| May 18, 2026 | $65.68 | $67.00 | $61.05 | $63.25 | $63.25 | 1.2M | -3.70% |
| May 15, 2026 | $60.78 | $65.29 | $59.25 | $63.67 | $63.67 | 2.7M | +4.75% |
| May 14, 2026 | $64.82 | $65.28 | $62.60 | $63.19 | $63.19 | 2.2M | -2.51% |
| May 13, 2026 | $63.00 | $67.66 | $60.20 | $64.75 | $64.75 | 3.5M | +2.78% |
| May 12, 2026 | $61.59 | $63.80 | $59.35 | $62.99 | $62.99 | 2.2M | +2.27% |
| May 11, 2026 | $61.48 | $65.98 | $60.62 | $64.67 | $64.67 | 2.0M | +5.19% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACMR
Jan 1 → Dec 31 · 6 years2026+96.5%$41.00 → $80.57
+96.5%
2025+159.4%$15.21 → $39.45
+159.4%
2024-20.8%$19.06 → $15.10
-20.8%
2023+99.6%$9.79 → $19.54
+99.6%
2022-73.3%$28.83 → $7.71
-73.3%
2021+4.3%$27.26 → $28.42
+4.3%
Best Year2025 · +159.4%
Worst Year2022 · -73.3%
Positive Years4 / 6
Avg Annual Return+44.3%
6Y Total Return+195.6%
6Y CAGR~+19.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in ACMR?
If you invested $1,000 in ACMR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$43,086
Total Return+4208.6%
CAGR~+51.9% / yr
Profit+$42,086
Based on Nov 2, 2017 · $1.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ACM Research, Inc.（ACMR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $80.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACMR 历史股价FMP 日线复权 OHLCV