AMC Robotics Corporation - Common Stock (AMCI)
4.3300
-0.0100 (-0.23%)
NASDAQ· Last Trade: Jun 21st, 1:53 AM EDT
Historical Prices For AMC Robotics Corporation - Common Stock (AMCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.32 | 4.39 | 4.29 | 4.33 | 16,135 | 4.33 |
| 6/17/2026 | 4.43 | 4.55 | 4.20 | 4.34 | 40,245 | 4.34 |
| 6/16/2026 | 4.55 | 4.68 | 4.40 | 4.43 | 24,260 | 4.43 |
| 6/15/2026 | 4.50 | 4.72 | 4.43 | 4.55 | 12,164 | 4.55 |
| 6/12/2026 | 4.60 | 4.80 | 4.44 | 4.44 | 33,653 | 4.44 |
| 6/10/2026 | 4.38 | 4.50 | 4.30 | 4.35 | 14,386 | 4.35 |
| 6/09/2026 | 4.87 | 4.96 | 4.38 | 4.42 | 60,062 | 4.42 |
| 6/08/2026 | 4.76 | 4.90 | 4.75 | 4.87 | 34,348 | 4.87 |
| 6/05/2026 | 5.15 | 5.17 | 4.76 | 4.76 | 67,190 | 4.76 |
| 6/04/2026 | 4.83 | 5.71 | 4.80 | 5.21 | 332,525 | 5.21 |
| 6/03/2026 | 5.24 | 5.36 | 4.81 | 4.86 | 26,680 | 4.86 |
| 6/02/2026 | 5.36 | 5.36 | 4.99 | 5.15 | 43,215 | 5.15 |
| 6/01/2026 | 4.80 | 5.35 | 4.69 | 5.34 | 111,685 | 5.34 |
| 5/29/2026 | 0.00 | 5.02 | 4.75 | 4.80 | 46,201 | 4.80 |
| 5/28/2026 | 4.95 | 5.00 | 4.81 | 4.82 | 28,372 | 4.82 |
| 5/27/2026 | 4.97 | 5.12 | 4.80 | 4.85 | 45,577 | 4.85 |
| 5/26/2026 | 5.19 | 5.29 | 4.86 | 4.95 | 30,412 | 4.95 |
| 5/22/2026 | 5.55 | 5.56 | 5.01 | 5.09 | 64,497 | 5.09 |
| 5/21/2026 | 4.31 | 5.77 | 4.30 | 5.55 | 159,407 | 5.55 |
| 5/20/2026 | 4.51 | 4.51 | 4.10 | 4.37 | 50,599 | 4.37 |
| 5/19/2026 | 4.52 | 4.69 | 4.40 | 4.43 | 30,483 | 4.43 |
| 5/18/2026 | 5.15 | 5.18 | 4.47 | 4.57 | 66,671 | 4.57 |
| 5/15/2026 | 5.03 | 5.22 | 4.91 | 5.00 | 33,150 | 5.00 |
| 5/14/2026 | 5.10 | 5.44 | 4.82 | 5.28 | 82,292 | 5.28 |
| 5/13/2026 | 5.47 | 5.47 | 4.86 | 5.06 | 44,777 | 5.06 |
| 5/12/2026 | 5.40 | 5.40 | 5.10 | 5.18 | 51,282 | 5.18 |
| 5/11/2026 | 5.83 | 6.10 | 5.50 | 5.50 | 85,972 | 5.50 |
| 5/08/2026 | 5.71 | 6.01 | 5.71 | 5.98 | 33,001 | 5.98 |
| 5/07/2026 | 6.46 | 6.46 | 5.47 | 5.57 | 100,280 | 5.57 |
| 5/06/2026 | 6.36 | 6.49 | 6.22 | 6.33 | 23,570 | 6.33 |
| 5/05/2026 | 6.52 | 6.57 | 6.12 | 6.19 | 25,729 | 6.19 |
| 5/04/2026 | 6.77 | 6.83 | 6.51 | 6.51 | 27,144 | 6.51 |
| 5/01/2026 | 6.59 | 6.87 | 6.53 | 6.79 | 43,191 | 6.79 |
| 4/30/2026 | 6.76 | 6.91 | 6.61 | 6.62 | 24,322 | 6.62 |
| 4/29/2026 | 7.11 | 7.22 | 6.75 | 6.75 | 31,456 | 6.75 |
| 4/28/2026 | 6.99 | 7.12 | 6.90 | 6.98 | 10,053 | 6.98 |
| 4/27/2026 | 6.87 | 7.20 | 6.73 | 7.04 | 42,838 | 7.04 |
| 4/24/2026 | 6.93 | 7.07 | 6.73 | 6.73 | 31,650 | 6.73 |
| 4/23/2026 | 7.00 | 7.08 | 6.56 | 6.82 | 54,135 | 6.82 |
| 4/22/2026 | 6.82 | 7.77 | 6.72 | 7.10 | 72,031 | 7.10 |
| 4/21/2026 | 7.10 | 7.10 | 6.61 | 6.98 | 45,443 | 6.98 |
| 4/20/2026 | 6.61 | 7.78 | 6.43 | 7.10 | 126,795 | 7.10 |
| 4/17/2026 | 6.65 | 7.00 | 6.50 | 6.57 | 36,703 | 6.57 |
| 4/16/2026 | 6.62 | 6.81 | 6.48 | 6.73 | 32,020 | 6.73 |
| 4/15/2026 | 6.71 | 6.85 | 6.41 | 6.54 | 44,848 | 6.54 |
| 4/14/2026 | 6.65 | 7.00 | 6.61 | 6.73 | 45,434 | 6.73 |
| 4/13/2026 | 6.24 | 7.00 | 6.11 | 6.75 | 58,193 | 6.75 |
| 4/10/2026 | 6.36 | 6.36 | 6.11 | 6.25 | 20,454 | 6.25 |
| 4/09/2026 | 6.46 | 6.48 | 6.10 | 6.27 | 21,477 | 6.27 |
| 4/08/2026 | 6.51 | 6.59 | 6.16 | 6.32 | 108,397 | 6.32 |
| 4/07/2026 | 5.91 | 5.93 | 5.66 | 5.79 | 23,894 | 5.79 |
| 4/06/2026 | 6.12 | 6.15 | 5.88 | 5.93 | 12,849 | 5.93 |
| 4/02/2026 | 5.53 | 6.15 | 5.53 | 5.98 | 28,106 | 5.98 |
| 4/01/2026 | 5.61 | 6.47 | 5.47 | 6.05 | 86,435 | 6.05 |
| 3/31/2026 | 5.37 | 5.69 | 5.27 | 5.46 | 31,341 | 5.46 |
| 3/30/2026 | 5.80 | 5.80 | 5.12 | 5.36 | 41,615 | 5.36 |
| 3/27/2026 | 6.08 | 6.10 | 5.63 | 5.71 | 25,250 | 5.71 |
| 3/26/2026 | 6.07 | 6.12 | 5.86 | 6.00 | 24,889 | 6.00 |
| 3/25/2026 | 6.24 | 6.24 | 5.92 | 5.92 | 33,089 | 5.92 |
| 3/24/2026 | 6.26 | 6.42 | 5.85 | 6.08 | 71,624 | 6.08 |
| 3/23/2026 | 7.21 | 7.21 | 6.30 | 6.31 | 86,506 | 6.31 |