Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 23.80 | -0.69 | -2.82% | 24.46 | 24.97 | 23.7401 | 1,135,776 |
| May 16 2024 | 24.49 | 0.62 | 2.60% | 24.10 | 24.86 | 23.95 | 1,226,277 |
| May 15 2024 | 23.87 | 0.71 | 3.07% | 23.42 | 23.92 | 22.45 | 1,437,979 |
| May 14 2024 | 23.16 | 0.14 | 0.61% | 23.24 | 23.59 | 23.02 | 1,343,421 |
| May 13 2024 | 23.02 | -0.11 | -0.45% | 23.40 | 23.975 | 22.52 | 1,331,098 |
| May 10 2024 | 23.125 | -2.17 | -8.56% | 25.32 | 25.56 | 22.74 | 2,255,829 |
| May 09 2024 | 25.29 | -0.27 | -1.06% | 26.00 | 26.3045 | 25.10 | 1,006,387 |
| May 08 2024 | 25.56 | -1.77 | -6.48% | 27.66 | 28.21 | 25.40 | 1,759,398 |
| May 07 2024 | 27.33 | -0.42 | -1.51% | 27.80 | 27.97 | 27.02 | 1,179,274 |
| May 06 2024 | 27.75 | 0.75 | 2.78% | 27.37 | 27.97 | 27.37 | 1,030,055 |
| May 03 2024 | 27.00 | 0.49 | 1.85% | 27.37 | 27.8112 | 26.85 | 883,952 |
| May 02 2024 | 26.51 | 1.59 | 6.38% | 25.75 | 26.565 | 25.03 | 1,082,191 |
| May 01 2024 | 24.92 | -0.60 | -2.35% | 25.14 | 26.04 | 24.57 | 1,022,954 |
| Apr 30 2024 | 25.52 | -1.21 | -4.53% | 26.50 | 26.66 | 25.50 | 939,716 |
| Apr 29 2024 | 26.73 | -0.31 | -1.15% | 27.11 | 27.1596 | 25.13 | 1,056,131 |
| Apr 26 2024 | 27.04 | -1.25 | -4.42% | 26.07 | 28.94 | 25.3322 | 2,542,291 |
| Apr 25 2024 | 28.29 | 0.14 | 0.50% | 27.23 | 28.58 | 27.21 | 947,514 |
| Apr 24 2024 | 28.15 | 0.76 | 2.77% | 28.19 | 29.1694 | 27.5601 | 1,215,312 |
| Apr 23 2024 | 27.39 | 1.64 | 6.37% | 26.23 | 28.25 | 25.90 | 1,795,442 |
| Apr 22 2024 | 25.75 | 0.75 | 3.00% | 25.53 | 26.16 | 25.00 | 1,007,684 |
| Apr 19 2024 | 25.00 | -2.41 | -8.78% | 27.01 | 27.2114 | 24.50 | 1,790,883 |
| Apr 18 2024 | 27.405 | -0.51 | -1.81% | 27.70 | 28.41 | 26.7886 | 1,255,348 |
| Apr 17 2024 | 27.91 | -0.93 | -3.22% | 28.90 | 29.25 | 27.61 | 847,506 |
| Apr 16 2024 | 28.84 | 0.63 | 2.23% | 27.82 | 29.19 | 27.68 | 704,458 |
| Apr 15 2024 | 28.21 | -0.40 | -1.40% | 29.03 | 29.68 | 28.01 | 1,298,388 |
| Apr 12 2024 | 28.61 | -1.44 | -4.79% | 29.54 | 29.78 | 28.47 | 872,851 |
| Apr 11 2024 | 30.05 | 1.44 | 5.03% | 28.84 | 30.1008 | 28.30 | 938,992 |
| Apr 10 2024 | 28.61 | -1.15 | -3.86% | 29.8243 | 29.96 | 28.51 | 1,236,818 |
| Apr 09 2024 | 29.76 | -1.43 | -4.58% | 31.36 | 31.70 | 29.15 | 1,285,030 |
| Apr 08 2024 | 31.19 | -0.85 | -2.65% | 32.88 | 32.95 | 31.00 | 991,755 |
| Apr 05 2024 | 32.04 | 1.43 | 4.67% | 30.90 | 32.69 | 29.70 | 1,710,316 |
| Apr 04 2024 | 30.61 | -0.60 | -1.92% | 32.25 | 33.40 | 30.40 | 1,724,441 |
| Apr 03 2024 | 31.21 | 0.73 | 2.40% | 30.00 | 31.71 | 29.90 | 1,306,346 |
| Apr 02 2024 | 30.48 | 0.16 | 0.53% | 28.895 | 30.53 | 28.77 | 806,835 |
| Apr 01 2024 | 30.32 | 1.18 | 4.05% | 29.51 | 31.18 | 29.36 | 1,274,624 |
| Mar 28 2024 | 29.14 | 0.44 | 1.53% | 28.60 | 29.60 | 28.60 | 1,343,026 |
| Mar 27 2024 | 28.70 | -0.95 | -3.19% | 29.86 | 29.93 | 28.15 | 1,331,703 |
| Mar 26 2024 | 29.645 | -0.52 | -1.71% | 30.38 | 31.7943 | 29.60 | 1,054,849 |
| Mar 25 2024 | 30.16 | -0.68 | -2.20% | 30.73 | 32.14 | 29.9751 | 1,249,335 |
| Mar 22 2024 | 30.84 | 0.65 | 2.15% | 30.19 | 31.3862 | 29.45 | 1,253,443 |
| Mar 21 2024 | 30.19 | 0.97 | 3.32% | 30.03 | 31.059 | 30.03 | 1,844,595 |
| Mar 20 2024 | 29.22 | 1.67 | 6.06% | 27.88 | 29.39 | 27.32 | 1,418,091 |
| Mar 19 2024 | 27.55 | -1.08 | -3.77% | 27.75 | 27.85 | 24.07 | 3,035,530 |
| Mar 18 2024 | 28.63 | 1.52 | 5.61% | 27.56 | 28.8799 | 27.32 | 2,149,373 |
| Mar 15 2024 | 27.11 | -0.36 | -1.31% | 27.15 | 27.63 | 26.785 | 1,312,455 |
| Mar 14 2024 | 27.47 | -1.28 | -4.45% | 28.53 | 28.53 | 26.95 | 1,163,466 |
| Mar 13 2024 | 28.75 | -0.60 | -2.04% | 29.00 | 29.69 | 28.52 | 966,110 |
| Mar 12 2024 | 29.35 | 1.01 | 3.56% | 28.76 | 29.71 | 28.02 | 1,162,694 |
| Mar 11 2024 | 28.34 | -1.82 | -6.03% | 29.49 | 29.49 | 27.52 | 1,566,421 |
| Mar 08 2024 | 30.16 | -0.24 | -0.79% | 30.50 | 30.75 | 30.0113 | 1,646,672 |
| Mar 07 2024 | 30.40 | -0.06 | -0.20% | 31.36 | 32.18 | 30.30 | 2,510,711 |
| Mar 06 2024 | 30.46 | 1.24 | 4.24% | 31.10 | 31.20 | 29.35 | 1,762,240 |
| Mar 05 2024 | 29.22 | -2.70 | -8.46% | 31.32 | 31.33 | 27.282 | 3,517,744 |
| Mar 04 2024 | 31.92 | -1.99 | -5.87% | 33.56 | 33.72 | 30.03 | 4,185,419 |
| Mar 01 2024 | 33.91 | 2.99 | 9.67% | 31.55 | 34.3507 | 30.816 | 3,740,804 |
| Feb 29 2024 | 30.92 | 0.24 | 0.78% | 31.71 | 32.98 | 30.00 | 3,508,010 |
| Feb 28 2024 | 30.68 | 8.89 | 40.80% | 25.16 | 31.005 | 25.16 | 12,236,373 |
| Feb 27 2024 | 21.79 | 0.19 | 0.88% | 21.94 | 22.7809 | 21.49 | 3,995,673 |
| Feb 26 2024 | 21.60 | 1.11 | 5.42% | 22.02 | 22.29 | 21.2067 | 1,839,561 |
| Feb 23 2024 | 20.49 | -0.09 | -0.44% | 20.80 | 21.25 | 19.93 | 1,199,802 |
| Feb 22 2024 | 20.58 | 1.45 | 7.58% | 19.80 | 21.14 | 19.69 | 2,800,357 |
| Feb 21 2024 | 19.13 | 0.79 | 4.31% | 17.97 | 19.16 | 17.94 | 1,078,656 |
| Feb 20 2024 | 18.34 | -1.24 | -6.33% | 19.01 | 19.25 | 17.8177 | 1,270,119 |
![Logo of LON Token [Tokenlon] (LONUST).](/common/images/company/COIN_LONUSD.png){kind=small}
