Dark

AMCI
AMC Robotics Corporation Common Stock
stock NASDAQ

Market Open

Aug 24, 2026 1:48:25 PM EDT

4.84USD-10.278%(-0.56)261,243

4.14Bid 5.56Ask 1.42Spread

Pre-market

Aug 24, 2026 9:11:30 AM EDT

5.38USD-0.370%(-0.02)1,626

After-hours

Aug 21, 2026 4:59:30 PM EDT

5.24USD-2.963%(-0.16)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	5.5900	5.6200	4.7800	4.8400	-10.370%	261,243	0.000%
2026-08-21	4.9000	5.4000	4.8000	5.4000	+9.533%	219,491	-10.370%
2026-08-20	5.2600	5.2900	4.8200	4.9300	-4.457%	325,423	-1.826%
2026-08-19	5.3000	5.3600	5.1600	5.1600	-3.911%	142,909	-6.202%
2026-08-18	5.2500	5.3700	5.0000	5.3700	+0.187%	141,267	-9.870%
2026-08-17	4.8400	5.4200	4.8100	5.3600	+12.605%	149,858	-9.701%
2026-08-14	4.7200	4.7600	4.7000	4.7600	-0.418%	153,590	+1.681%
2026-08-13	4.6400	4.7900	4.6300	4.7800	+2.575%	153,942	+1.255%
2026-08-12	4.5300	4.6600	4.5000	4.6600	+5.430%	145,096	+3.863%
2026-08-11	4.4500	4.4600	4.4100	4.4200	-0.450%	143,451	+9.502%
2026-08-10	4.6800	4.6800	4.4100	4.4400	-8.830%	166,287	+9.009%
2026-08-07	4.7400	4.8900	4.7400	4.8700	+5.640%	149,858	-0.616%
2026-08-06	4.7200	4.7200	4.6100	4.6100	-3.556%	145,061	+4.989%
2026-08-05	4.7800	4.7800	4.7800	4.7800	-0.830%	145,802	+1.255%
2026-08-04	4.8500	4.8500	4.8200	4.8200	+2.991%	148,143	+0.415%
2026-08-03	4.7000	4.7800	4.6100	4.6800	+5.882%	44,461	+3.419%
2026-07-31	5.0600	5.2600	4.3500	4.4200	-13.503%	138,544	+9.502%
2026-07-30	4.5300	5.8600	4.5300	5.1100	+17.202%	167,308	-5.284%
2026-07-29	4.8900	4.8900	4.3600	4.3600	-9.917%	64,499	+11.009%
2026-07-28	5.1200	5.2800	4.8000	4.8400	-7.280%	96,732	0.000%
2026-07-27	5.0000	5.2200	4.9000	5.2200	+7.187%	23,229	-7.280%
2026-07-24	5.0700	5.0700	4.8700	4.8700	-7.590%	284,146	-0.616%
2026-07-23	5.2200	5.3600	5.2100	5.2700	+5.823%	300,399	-8.159%
2026-07-22	5.1700	5.1700	4.9400	4.9800	-1.092%	281,541	-2.811%
2026-07-21	5.0300	5.0350	5.0100	5.0350	+0.902%	25,918	-3.873%
2026-07-20	5.0900	5.0900	4.9500	4.9900	-3.107%	19,130	-3.006%
2026-07-17	5.1500	5.1500	5.1500	5.1500	-1.718%	307,068	-6.019%
2026-07-16	5.3400	5.4800	5.2000	5.2400	+0.383%	305,210	-7.634%
2026-07-15	5.3300	5.4000	5.0000	5.2200	-6.786%	307,586	-7.280%
2026-07-14	5.1700	5.7200	5.1200	5.6000	+14.754%	297,170	-13.571%
2026-07-13	5.0900	5.0900	4.8800	4.8800	-5.792%	308,459	-0.820%
2026-07-10	5.4300	5.4300	5.1100	5.1800	-1.894%	208,070	-6.564%
2026-07-09	5.3500	5.3800	5.2500	5.2800	+1.734%	309,078	-8.333%
2026-07-08	5.1700	5.4700	5.1200	5.1900	-5.119%	301,461	-6.744%
2026-07-07	5.8500	5.8500	4.9400	5.4700	-8.375%	307,396	-11.517%
2026-07-06	5.9100	6.3200	5.8100	5.9700	+19.880%	399,664	-18.928%
2026-07-02	5.1400	5.1400	4.7800	4.9800	-6.391%	64,262	-2.811%
2026-07-01	4.9600	6.5700	4.7200	5.3200	+7.042%	685,317	-9.023%
2026-06-30	4.5600	5.1500	4.5600	4.9700	+8.515%	217,517	-2.616%
2026-06-29	4.2200	4.6000	4.2200	4.5800	+8.019%	31,258	+5.677%
2026-06-26	4.2400	4.2400	4.2300	4.2400	+2.663%	12,219	+14.151%
2026-06-25	4.2200	4.2600	4.0700	4.1300	-2.824%	30,927	+17.191%
2026-06-24	4.2800	4.3000	4.2100	4.2500	-0.235%	14,292	+13.882%
2026-06-23	4.2800	4.3100	4.2300	4.2600	-4.054%	21,584	+13.615%
2026-06-22	4.3800	4.4900	4.3500	4.4400	+3.497%	25,662	+9.009%
2026-06-18	4.3800	4.3800	4.2900	4.2900	-0.924%	16,104	+12.821%
2026-06-17	4.4700	4.4800	4.2200	4.3300	-2.915%	40,188	+11.778%
2026-06-16	4.5800	4.6000	4.4300	4.4600	-1.109%	24,074	+8.520%
2026-06-15	4.7100	4.7100	4.5100	4.5100	0.000%	12,063	+7.317%
2026-06-12	4.5700	4.7900	4.5100	4.5100	-0.879%	33,593	+7.317%
2026-06-11	4.5300	4.5500	4.4900	4.5500	+5.064%	16,918	+6.374%
2026-06-10	4.4100	4.4900	4.3307	4.3307	-2.462%	13,885	+11.760%
2026-06-09	4.6600	4.6600	4.4400	4.4400	-7.113%	59,992	+9.009%
2026-06-08	4.8800	4.8800	4.7800	4.7800	+0.420%	33,826	+1.255%
2026-06-05	5.0600	5.0600	4.7600	4.7600	-9.160%	67,169	+1.681%
2026-06-04	5.0500	5.5300	5.0000	5.2400	+8.264%	332,489	-7.634%
2026-06-03	4.9700	4.9700	4.8400	4.8400	-6.202%	26,616	0.000%
2026-06-02	5.2100	5.2100	5.0700	5.1600	-2.642%	43,113	-6.202%
2026-06-01	4.9700	5.3000	4.9700	5.3000	+10.187%	111,618	-8.679%
2026-05-29	4.8900	4.8900	4.8100	4.8100	-1.636%	46,169	+0.624%
2026-05-28	4.9500	4.9500	4.8900	4.8900	+0.617%	28,350	-1.022%
2026-05-27	4.9800	5.0600	4.8000	4.8600	-2.016%	44,685	-0.412%
2026-05-26	5.0100	5.0200	4.9600	4.9600	-2.170%	29,357	-2.419%
2026-05-22	5.1600	5.2000	5.0300	5.0700	-7.818%	64,009	-4.536%
2026-05-21	5.3200	5.5900	5.3200	5.5000	+24.858%	157,812	-12.000%
2026-05-20	4.2400	4.4050	4.1200	4.4050	-0.113%	50,519	+9.875%
2026-05-19	4.5700	4.5700	4.4100	4.4100	-4.752%	30,453	+9.751%
2026-05-18	4.6100	4.6300	4.6100	4.6300	-5.703%	66,437	+4.536%
2026-05-15	5.2500	5.2500	4.9100	4.9100	-5.939%	33,066	-1.426%
2026-05-14	4.8800	5.3600	4.8800	5.2200	+2.959%	82,252	-7.280%
2026-05-13	5.1500	5.1700	4.9200	5.0700	-2.124%	43,707	-4.536%
2026-05-12	5.2200	5.2200	5.1800	5.1800	-7.002%	51,282	-6.564%
2026-05-11	5.9700	5.9700	5.5700	5.5700	-5.593%	85,918	-13.106%
2026-05-08	5.7800	5.9000	5.7600	5.9000	+7.861%	32,440	-17.966%
2026-05-07	6.4400	6.4400	5.4700	5.4700	-13.175%	100,263	-11.517%
2026-05-06	6.3900	6.4900	6.2800	6.3000	+1.449%	23,419	-23.175%
2026-05-05	6.3200	6.3200	6.2100	6.2100	-4.608%	25,205	-22.061%
2026-05-04	6.6800	6.6800	6.5100	6.5100	-4.825%	27,095	-25.653%
2026-05-01	6.6900	6.8500	6.5400	6.8400	+3.480%	43,186	-29.240%
2026-04-30	6.7200	6.7200	6.6100	6.6100	-2.074%	24,259	-26.778%
2026-04-29	7.0300	7.0800	6.7500	6.7500	-3.846%	31,322	-28.296%
2026-04-28	7.0100	7.0900	6.9700	7.0200	-1.818%	10,034	-31.054%
2026-04-27	7.0300	7.1500	6.7700	7.1500	+6.083%	42,560	-32.308%
2026-04-24	6.8500	6.9700	6.7400	6.7400	0.000%	31,617	-28.190%
2026-04-23	6.9300	6.9700	6.5700	6.7400	-7.418%	54,134	-28.190%
2026-04-22	6.9600	7.6000	6.8300	7.2800	+4.899%	70,678	-33.516%
2026-04-21	7.0000	7.0000	6.6900	6.9400	-0.430%	45,142	-30.259%
2026-04-20	7.0500	7.4500	6.9700	6.9700	+4.655%	126,663	-30.560%
2026-04-17	6.8100	6.9300	6.5300	6.6600	-2.203%	36,546	-27.327%
2026-04-16	6.5500	6.8100	6.5000	6.8100	+1.946%	31,979	-28.928%
2026-04-15	6.5000	6.7000	6.5000	6.6800	-1.475%	41,380	-27.545%
2026-04-14	6.7000	6.9100	6.6200	6.7800	+1.194%	45,262	-28.614%
2026-04-13	6.2200	6.7900	6.2200	6.7000	+7.717%	57,677	-27.761%
2026-04-10	6.3600	6.3600	6.1000	6.2200	-0.321%	19,820	-22.186%
2026-04-09	6.0900	6.2900	6.0900	6.2400	+0.483%	21,469	-22.436%
2026-04-08	6.4900	6.5800	6.1600	6.2100	+7.439%	108,164	-22.061%
2026-04-07	5.8800	5.9100	5.7400	5.7800	-2.857%	20,323	-16.263%
2026-04-06	5.9900	6.1000	5.8900	5.9500	-0.335%	12,741	-18.655%
2026-04-02	5.7500	6.1500	5.7500	5.9700	-1.809%	27,749	-18.928%
2026-04-01	5.5300	6.4100	5.5300	6.0800	+12.593%	85,524	-20.395%
2026-03-31	5.4500	5.4800	5.4000	5.4000	+3.053%	31,286	-10.370%
2026-03-30	5.3000	5.3000	5.1300	5.2400	-8.711%	41,538	-7.634%
2026-03-27	5.9300	5.9300	5.6600	5.7400	-2.381%	24,782	-15.679%
2026-03-26	5.9700	6.0400	5.8800	5.8800	-2.488%	24,680	-17.687%
2026-03-25	6.0000	6.0487	5.9600	6.0300	+2.030%	33,060	-19.735%
2026-03-24	6.1200	6.1200	5.8700	5.9100	-7.075%	71,356	-18.105%
2026-03-23	6.7000	6.8000	6.3100	6.3600	-7.153%	86,303	-23.899%
2026-03-20	7.6700	7.8500	6.8500	6.8500	-13.401%	203,878	-29.343%
2026-03-19	7.1500	8.0500	7.0000	7.9100	+13.649%	60,136	-38.812%
2026-03-18	7.5100	7.8000	6.9200	6.9600	-10.078%	73,029	-30.460%
2026-03-17	8.1300	8.3200	7.6000	7.7400	-7.416%	78,793	-37.468%
2026-03-16	8.2600	9.0500	8.2600	8.3600	+4.370%	123,035	-42.105%
2026-03-13	8.1000	8.5000	7.9200	8.0100	-4.529%	88,517	-39.576%
2026-03-12	8.8300	8.8300	7.5600	8.3900	+17.343%	166,319	-42.312%
2026-03-11	7.2900	7.3500	7.0100	7.1500	-0.970%	779,528	-32.308%
2026-03-10	6.8500	7.2700	6.8500	7.2200	+7.201%	50,970	-32.964%
2026-03-09	6.2600	6.9500	6.2600	6.7350	+6.735%	80,163	-28.137%
2026-03-06	6.4700	6.4700	6.3100	6.3100	+1.122%	47,264	-23.296%
2026-03-05	6.3318	6.3700	6.2400	6.2400	-6.866%	23,901	-22.436%
2026-03-04	6.8100	6.9600	6.7000	6.7000	+6.013%	45,206	-27.761%
2026-03-03	6.8100	6.8100	6.3100	6.3200	-11.732%	73,271	-23.418%
2026-03-02	7.0100	7.1600	7.0100	7.1600	-2.452%	34,332	-32.402%
2026-02-27	7.1400	7.3400	6.8700	7.3400	-1.740%	62,312	-34.060%
2026-02-26	7.1400	7.4700	7.1400	7.4700	+7.792%	114,405	-35.207%
2026-02-25	6.7000	6.9500	6.7000	6.9300	+4.054%	19,523	-30.159%
2026-02-24	6.5500	6.8800	6.5500	6.6600	+8.824%	87,687	-27.327%
2026-02-23	6.0300	6.2000	6.0000	6.1200	+3.378%	17,658	-20.915%
2026-02-20	6.1800	6.1800	5.9100	5.9200	-2.632%	25,476	-18.243%
2026-02-19	6.1000	6.1100	6.0300	6.0800	-8.571%	35,349	-20.395%
2026-02-18	6.8500	7.0400	6.6500	6.6500	+6.913%	117,564	-27.218%
2026-02-17	6.2300	6.2700	6.2200	6.2200	-0.797%	18,735	-22.186%
2026-02-13	6.3100	6.3100	6.2700	6.2700	-3.390%	16,117	-22.807%
2026-02-12	5.9300	6.5600	5.9300	6.4900	+5.873%	144,855	-25.424%
2026-02-11	5.9900	6.1300	5.8900	6.1300	-0.487%	89,107	-21.044%
2026-02-10	6.0400	6.1600	6.0400	6.1600	+0.163%	17,525	-21.429%
2026-02-09	6.1400	6.1500	6.1400	6.1500	-0.485%	29,668	-21.301%
2026-02-06	6.3000	6.3200	6.1800	6.1800	+2.318%	61,509	-21.683%
2026-02-05	5.9400	6.1050	5.8800	6.0400	+0.667%	97,467	-19.868%
2026-02-04	5.4500	6.0800	5.3600	6.0000	+9.091%	105,894	-19.333%
2026-02-03	5.7100	5.7100	5.4500	5.5000	-8.638%	273,835	-12.000%
2026-02-02	5.4200	7.2400	5.4200	6.0200	+18.504%	707,112	-19.601%
2026-01-30	5.5500	5.5500	5.0300	5.0800	-10.877%	102,330	-4.724%
2026-01-29	5.9900	5.9900	5.7000	5.7000	-6.710%	90,396	-15.088%
2026-01-28	6.1200	6.3100	6.1100	6.1100	-2.552%	74,103	-20.786%
2026-01-27	6.1500	6.3600	6.1100	6.2700	+3.636%	93,930	-22.807%
2026-01-26	6.3600	6.4700	6.0500	6.0500	-9.023%	133,545	-20.000%
2026-01-23	6.8000	6.9000	6.5600	6.6500	+3.101%	134,949	-27.218%
2026-01-22	6.5300	6.6950	6.3600	6.4500	+2.544%	145,703	-24.961%
2026-01-21	6.1200	6.5100	6.1100	6.2900	-1.411%	154,489	-23.052%
2026-01-20	6.6300	6.6300	6.2600	6.3800	-4.918%	143,717	-24.138%
2026-01-16	6.7000	6.8200	6.6800	6.7100	-5.626%	200,531	-27.869%
2026-01-15	7.2500	7.3400	7.1100	7.1100	-0.559%	127,048	-31.927%
2026-01-14	7.1900	7.2800	7.1500	7.1500	-1.243%	122,763	-32.308%
2026-01-13	7.7800	7.7800	7.2400	7.2400	-9.613%	197,020	-33.149%
2026-01-12	7.6200	8.0100	7.5600	8.0100	+7.517%	273,235	-39.576%
2026-01-09	7.9500	8.4900	7.4500	7.4500	-4.609%	342,114	-35.034%
2026-01-08	8.0700	8.3800	7.8100	7.8100	-3.936%	314,655	-38.028%
2026-01-07	7.1300	8.2400	6.9600	8.1300	+11.523%	612,776	-40.467%
2026-01-06	6.6800	7.2900	6.4300	7.2900	+4.740%	494,720	-33.608%
2026-01-05	7.5000	7.5000	6.9500	6.9601	-2.927%	469,614	-30.461%
2026-01-02	7.4700	7.6300	7.0100	7.1700	-8.662%	590,799	-32.497%
2025-12-31	8.4500	8.4500	7.8400	7.8500	-10.220%	547,931	-38.344%
2025-12-30	8.7300	9.3500	8.6000	8.7436	-1.868%	735,275	-44.645%
2025-12-29	8.0100	9.5500	7.9200	8.9100	+1.481%	1,913,351	-45.679%
2025-12-26	10.1100	11.7200	8.2600	8.7800	-1.459%	20,584,802	-44.875%
2025-12-24	8.0600	12.3600	7.8800	8.9100	+41.429%	26,490,039	-45.679%
2025-12-23	6.0900	6.7100	6.0900	6.3000	-8.163%	568,842	-23.175%
2025-12-22	7.6400	7.7000	6.8400	6.8600	-28.616%	1,317,355	-29.446%
2025-12-19	10.6700	10.6700	9.5100	9.6100	-4.473%	1,135,729	-49.636%
2025-12-18	10.1100	11.3200	9.1200	10.0600	-1.854%	2,396,672	-51.889%
2025-12-17	11.3800	11.6200	8.8900	10.2500	-29.938%	6,848,046	-52.780%
2025-12-16	12.0600	15.0800	11.1700	14.6300	+99.591%	76,438,047	-66.917%
2025-12-15	3.6200	9.1200	3.6200	7.3300	+151.942%	98,628,111	-33.970%
2025-12-12	2.7900	2.9094	2.7000	2.9094	-40.624%	504,145	+66.357%
2025-12-11	5.0400	5.0900	4.9000	4.9000	-28.360%	380,326	-1.224%
2025-12-10	8.2400	8.2400	6.7000	6.8398	-30.981%	277,854	-29.238%
2023-02-08	10.0500	10.0900	9.9000	9.9100	-0.602%	363,030	-51.160%
2023-02-07	9.8000	10.5385	9.6400	9.9700	+2.572%	30,332	-51.454%
2023-02-06	9.7800	10.4700	9.6000	9.7200	+1.250%	8,629,678	-50.206%
2023-02-03	10.4900	10.4900	9.4000	9.6000	-7.958%	29,137	-49.583%
2023-02-02	10.4000	10.4400	10.0950	10.4300	+3.370%	67,307	-53.595%
2023-02-01	10.6800	10.6800	9.9600	10.0900	-1.272%	55,121	-52.032%
2023-01-31	10.1200	10.2200	10.0100	10.2200	+0.690%	16,588	-52.642%
2023-01-30	10.4500	10.6000	9.9500	10.1500	+0.247%	45,981	-52.315%
2023-01-27	10.0300	10.4000	9.7200	10.1250	+0.248%	130,540	-52.198%
2023-01-26	10.1000	10.1000	10.0400	10.1000	+0.298%	0	-52.079%
2023-01-25	10.1200	10.1200	10.0500	10.0700	-0.024%	65,282	-51.936%
2023-01-24	10.1200	10.1200	10.0700	10.0724	+0.123%	0	-51.948%
2023-01-23	10.0800	10.0800	10.0350	10.0600	+0.199%	0	-51.889%
2023-01-20	10.0600	10.0600	10.0300	10.0400	-0.298%	0	-51.793%
2023-01-19	10.0300	10.1000	10.0300	10.0700	-0.296%	467,164	-51.936%
2023-01-18	10.1100	10.1100	10.0913	10.0999	-0.100%	2,176	-52.079%
2023-01-17	10.1200	10.1200	10.1100	10.1100	0.000%	0	-52.127%
2023-01-13	10.1100	10.1100	10.1100	10.1100	+0.002%	0	-52.127%
2023-01-12	10.0800	10.1098	10.0500	10.1098	+0.896%	142,653	-52.126%
2023-01-11	10.0100	10.0200	10.0100	10.0200	+0.100%	4,177	-51.697%
2023-01-10	10.0200	10.0200	9.9870	10.0100	0.000%	26,559	-51.648%
2023-01-09	10.0100	10.0100	10.0100	10.0100	0.000%	0	-51.648%
2023-01-06	10.0000	10.0100	9.9800	10.0100	+0.301%	425,474	-51.648%
2023-01-05	10.0100	10.0100	9.9800	9.9800	-0.200%	0	-51.503%
2023-01-04	9.9950	10.0100	9.9950	10.0000	+0.100%	13,916	-51.600%
2023-01-03	9.9800	9.9900	9.9800	9.9900	0.000%	0	-51.552%
2022-12-30	9.9900	9.9900	9.9900	9.9900	+0.011%	0	-51.552%
2022-12-29	9.9800	9.9889	9.9800	9.9889	+0.290%	0	-51.546%
2022-12-28	9.9300	9.9600	9.9300	9.9600	+0.302%	713	-51.406%
2022-12-27	9.9300	9.9300	9.9300	9.9300	-0.601%	0	-51.259%
2022-12-23	9.9300	9.9900	9.9300	9.9900	+0.807%	5,625	-51.552%
2022-12-22	9.9000	9.9100	9.9000	9.9100	-0.101%	603	-51.160%
2022-12-21	9.8901	9.9200	9.8901	9.9200	-0.320%	2,283	-51.210%
2022-12-20	9.9518	9.9518	9.9518	9.9518	-0.283%	0	-51.366%
2022-12-19	9.9000	9.9800	9.9000	9.9800	+0.910%	1,150	-51.503%
2022-12-16	9.8700	9.9900	9.8700	9.8900	0.000%	1,443	-51.062%
2022-12-15	9.8900	9.8900	9.8800	9.8900	+0.203%	2,408	-51.062%
2022-12-14	9.9500	9.9500	9.8700	9.8700	-0.101%	2,963	-50.963%
2022-12-13	9.8200	9.8800	9.8200	9.8800	-0.504%	1,014	-51.012%
2022-12-12	9.8500	9.9500	9.8500	9.9300	-0.201%	1,182	-51.259%
2022-12-08	9.9900	9.9900	9.9400	9.9500	+0.101%	2,467	-51.357%
2022-12-07	9.9400	9.9700	9.9400	9.9400	-0.501%	1,827	-51.308%
2022-12-06	9.9900	9.9900	9.9500	9.9900	+1.011%	67,069	-51.552%
2022-12-05	9.9000	9.9000	9.8900	9.8900	+0.051%	0	-51.062%
2022-12-02	9.9000	9.9000	9.8850	9.8850	+0.355%	2,806	-51.037%
2022-12-01	9.8800	9.8800	9.8500	9.8500	-0.505%	7,063	-50.863%
2022-11-30	9.9000	9.9000	9.9000	9.9000	0.000%	0	-51.111%
2022-11-29	9.8900	9.9000	9.8900	9.9000	+0.508%	1,082	-51.111%
2022-11-28	9.8500	9.8500	9.8500	9.8500	0.000%	0	-50.863%
2022-11-25	9.8400	9.8500	9.8400	9.8500	+0.093%	0	-50.863%
2022-11-23	9.8800	9.8800	9.8400	9.8408	+0.008%	2,792	-50.817%
2022-11-22	9.8600	9.8800	9.8400	9.8400	-0.203%	0	-50.813%
2022-11-21	9.8600	9.8600	9.8600	9.8600	+0.203%	0	-50.913%
2022-11-18	9.8301	9.8400	9.8301	9.8400	+0.102%	20,080	-50.813%
2022-11-17	9.8300	9.8300	9.8300	9.8300	0.000%	0	-50.763%
2022-11-16	9.8300	9.8300	9.8300	9.8300	0.000%	0	-50.763%
2022-11-15	9.8300	9.8300	9.8300	9.8300	0.000%	0	-50.763%
2022-11-14	9.8800	9.8800	9.8300	9.8300	+0.102%	312,640	-50.763%
2022-11-11	9.8800	9.8800	9.8200	9.8200	-0.507%	370,871	-50.713%
2022-11-10	9.8700	9.8700	9.8700	9.8700	+0.101%	0	-50.963%
2022-11-09	9.8800	9.8800	9.8600	9.8600	+0.305%	0	-50.913%
2022-11-08	9.8300	9.8350	9.8300	9.8300	-0.102%	0	-50.763%
2022-11-07	9.8400	9.8400	9.8400	9.8400	-0.405%	0	-50.813%
2022-11-04	9.8600	9.8800	9.8600	9.8800	+0.509%	1,704	-51.012%
2022-11-03	9.8800	9.8800	9.8300	9.8300	-0.506%	0	-50.763%
2022-11-02	9.8500	9.8800	9.8300	9.8800	+0.519%	0	-51.012%
2022-11-01	9.8150	9.8300	9.8000	9.8290	+0.296%	10,494	-50.758%
2022-10-31	9.8000	9.8000	9.8000	9.8000	-0.102%	0	-50.612%
2022-10-28	9.8199	9.8199	9.8001	9.8100	0.000%	0	-50.663%
2022-10-26	9.8100	9.8100	9.8100	9.8100	-0.203%	0	-50.663%
2022-10-25	9.8300	9.8300	9.8300	9.8300	+0.204%	0	-50.763%
2022-10-24	9.8300	9.8300	9.8100	9.8100	+0.204%	857	-50.663%
2022-10-21	9.7900	9.7900	9.7900	9.7900	-0.204%	0	-50.562%
2022-10-20	9.8020	9.8100	9.8020	9.8100	0.000%	0	-50.663%
2022-10-18	9.8100	9.8100	9.8100	9.8100	+0.204%	110	-50.663%
2022-10-17	9.7900	9.7900	9.7900	9.7900	0.000%	0	-50.562%
2022-10-13	9.8100	9.8100	9.7900	9.7900	0.000%	0	-50.562%
2022-10-12	9.8300	9.8300	9.7900	9.7900	+0.102%	646	-50.562%
2022-10-11	9.7800	9.8000	9.7800	9.7800	-0.255%	0	-50.511%
2022-10-10	9.8050	9.8050	9.8050	9.8050	+0.256%	0	-50.637%
2022-10-07	9.7800	9.8300	9.7500	9.7800	-0.100%	63,850	-50.511%
2022-10-06	9.7898	9.7898	9.7898	9.7898	-0.002%	0	-50.561%
2022-10-05	9.7900	9.7900	9.7900	9.7900	-0.204%	0	-50.562%
2022-10-04	9.8100	9.8100	9.7900	9.8100	-0.203%	6,464	-50.663%
2022-10-03	9.8100	9.8300	9.7900	9.8300	+0.409%	106,441	-50.763%
2022-09-30	9.7900	9.7900	9.7900	9.7900	-0.102%	0	-50.562%
2022-09-29	9.8300	9.8300	9.8000	9.8000	-1.139%	15,406	-50.612%
2022-09-28	9.9129	9.9129	9.9129	9.9129	+0.435%	0	-51.175%
2022-09-27	9.8100	9.8700	9.8100	9.8700	+0.407%	0	-50.963%
2022-09-26	9.8600	9.8600	9.8300	9.8300	-0.203%	2,182	-50.763%
2022-09-23	9.8700	9.8900	9.8500	9.8500	+0.203%	0	-50.863%
2022-09-21	9.8000	9.8400	9.8000	9.8300	-0.304%	729	-50.763%
2022-09-20	9.8300	9.9800	9.8200	9.8600	-0.101%	1,497	-50.913%
2022-09-19	9.8800	9.8800	9.8700	9.8700	-0.804%	0	-50.963%
2022-09-16	9.7900	9.9500	9.7900	9.9500	+1.118%	7	-51.357%
2022-09-13	9.8600	9.9100	9.8400	9.8400	-1.502%	4,569	-50.813%
2022-09-12	9.7100	9.9900	9.7100	9.9900	+1.524%	0	-51.552%
2022-09-08	9.8100	9.8400	9.7800	9.8400	+0.613%	2,048	-50.813%
2022-09-07	9.7800	9.7800	9.7800	9.7800	-1.011%	6,901	-50.511%
2022-09-02	9.9500	9.9500	9.8400	9.8799	+0.815%	0	-51.012%
2022-08-31	9.8100	9.8400	9.8000	9.8000	-0.102%	1,547	-50.612%
2022-08-30	9.8100	9.8400	9.8100	9.8100	-0.203%	1,657	-50.663%
2022-08-29	9.8000	9.8400	9.8000	9.8300	-0.304%	853	-50.763%
2022-08-26	9.8000	9.8600	9.8000	9.8600	-0.905%	0	-50.913%
2022-08-24	9.9700	9.9800	9.9500	9.9500	+1.324%	2,808	-51.357%
2022-08-23	9.8100	9.8200	9.8100	9.8200	+0.102%	1,557	-50.713%
2022-08-22	9.8100	9.8100	9.8100	9.8100	+0.307%	317	-50.663%
2022-08-18	9.8300	9.8300	9.7800	9.7800	-0.610%	5,419	-50.511%
2022-08-17	9.8400	9.8500	9.8200	9.8400	0.000%	0	-50.813%
2022-08-16	9.8000	9.8600	9.8000	9.8400	-0.606%	1,079	-50.813%
2022-08-15	9.8200	9.9000	9.8200	9.9000	0.000%	824	-51.111%
2022-08-12	9.9000	9.9000	9.9000	9.9000	+0.610%	0	-51.111%
2022-08-11	9.8500	9.8600	9.8100	9.8400	-0.253%	66,134	-50.813%
2022-08-10	9.8650	9.8650	9.8650	9.8650	+0.356%	0	-50.938%
2022-08-09	9.8500	9.9000	9.8200	9.8300	-0.907%	9,130	-50.763%
2022-08-08	9.9300	9.9300	9.9200	9.9200	+0.711%	995	-51.210%
2022-08-05	9.8700	10.0000	9.8400	9.8500	+0.715%	7,571	-50.863%
2022-08-02	9.7801	9.7801	9.7801	9.7801	-0.406%	0	-50.512%
2022-08-01	9.7800	9.8300	9.7800	9.8200	+0.306%	375	-50.713%
2022-07-29	9.7900	9.7900	9.7900	9.7900	+0.205%	0	-50.562%
2022-07-28	9.7799	9.7800	9.7700	9.7700	-0.204%	0	-50.461%
2022-07-26	9.7900	9.7900	9.7900	9.7900	0.000%	438	-50.562%
2022-07-21	9.9700	9.9700	9.7900	9.7900	-0.305%	22	-50.562%
2022-07-18	9.8200	9.8300	9.8200	9.8200	+0.615%	0	-50.713%
2022-07-08	9.7600	9.7600	9.7600	9.7600	-0.102%	895	-50.410%
2022-06-30	9.7700	9.7700	9.7700	9.7700	-0.102%	33,638	-50.461%
2022-06-28	9.7800	9.7800	9.7800	9.7800	+0.205%	314,587	-50.511%
2022-06-27	9.8450	9.8450	9.7600	9.7600	0.000%	101	-50.410%
2022-06-23	9.7600	9.7600	9.7600	9.7600	0.000%	2,748	-50.410%
2022-06-22	9.7700	9.7700	9.7600	9.7600	-0.306%	740	-50.410%
2022-06-21	9.7900	9.7900	9.7900	9.7900	+0.205%	998,924	-50.562%
2022-06-17	9.7800	9.7800	9.7700	9.7700	-0.306%	76,859	-50.461%
2022-06-16	9.8000	9.8000	9.8000	9.8000	-0.102%	156	-50.612%
2022-06-15	9.8100	9.8100	9.8100	9.8100	-0.102%	742	-50.663%
2022-06-14	9.8200	9.8200	9.8200	9.8200	-0.406%	30,104	-50.713%
2022-06-13	9.8600	9.8600	9.8200	9.8600	+0.510%	8,648	-50.913%
2022-06-10	9.8100	9.8100	9.8100	9.8100	0.000%	1,372	-50.663%
2022-06-08	9.8100	9.8100	9.8100	9.8100	-0.507%	49	-50.663%
2022-06-06	9.8600	9.8600	9.8600	9.8600	+0.510%	557	-50.913%
2022-06-03	9.9000	9.9000	9.8100	9.8100	-0.507%	1,415	-50.663%
2022-05-27	9.8600	9.8600	9.8600	9.8600	+0.510%	23	-50.913%
2022-05-24	9.8700	9.8700	9.8100	9.8100	-0.305%	446	-50.663%
2022-05-23	9.8400	9.8400	9.8400	9.8400	-0.102%	1,373	-50.813%
2022-05-18	9.8500	9.8500	9.8500	9.8500	-0.304%	145	-50.863%
2022-05-11	9.8800	9.8800	9.8800	9.8800	+0.305%	4,229	-51.012%
2022-05-06	9.8500	9.8500	9.8500	9.8500	-0.203%	648	-50.863%
2022-05-03	9.8700	9.8700	9.8700	9.8700	+0.203%	1,576	-50.963%
2022-05-02	9.8500	9.8500	9.8500	9.8500	-0.101%	4,691	-50.863%
2022-04-27	9.8600	9.8600	9.8600	9.8600	-0.101%	363	-50.913%
2022-04-26	9.8700	9.8700	9.8700	9.8700	+0.766%	3,004	-50.963%
2022-04-25	9.7950	9.7950	9.7950	9.7950	-0.051%	25,697	-50.587%
2022-04-22	9.8000	9.8000	9.8000	9.8000	+0.513%	1,633	-50.612%
2022-04-14	9.7700	9.7800	9.7500	9.7500	+0.051%	14,849	-50.359%
2022-04-13	9.7450	9.7450	9.7450	9.7450	+0.051%	1,936	-50.334%
2022-04-12	9.7400	9.7400	9.7400	9.7400	-0.103%	30,443	-50.308%
2022-04-05	9.7500	9.7500	9.7500	9.7500	+0.051%	45,223	-50.359%
2022-04-04	9.7450	9.7450	9.7450	9.7450	+0.051%	1,895	-50.334%
2022-03-31	9.7400	9.7400	9.7400	9.7400	-0.154%	926	-50.308%
2022-03-30	9.7550	9.7550	9.7550	9.7550	+0.051%	90,228	-50.384%
2022-03-25	9.7500	9.7500	9.7300	9.7500	-0.102%	27,193	-50.359%
2022-03-22	9.7300	9.7600	9.7300	9.7600	+0.103%	338,745	-50.410%
2022-03-18	9.7500	9.7500	9.7500	9.7500	-0.205%	33,807	-50.359%
2022-03-17	9.7700	9.7700	9.7700	9.7700	+0.411%	600,898	-50.461%
2022-03-16	9.7500	9.7500	9.7300	9.7300	-0.205%	178,099	-50.257%
2022-03-15	9.7600	9.7600	9.7500	9.7500	0.000%	29,591	-50.359%
2022-03-14	9.7500	9.7500	9.7500	9.7500	-0.205%	8,006	-50.359%
2022-03-11	9.7700	9.7700	9.7700	9.7700	-0.204%	22,198	-50.461%
2022-03-10	9.7900	9.7900	9.7900	9.7900	-0.051%	160,810	-50.562%
2022-03-09	9.7950	9.7950	9.7950	9.7950	-0.051%	219,345	-50.587%
2022-03-08	9.8000	9.8000	9.8000	9.8000	+1.031%	828,779	-50.612%
2022-03-07	9.7000	9.7000	9.7000	9.7000	0.000%	107,246	-50.103%
2022-03-04	9.7000	9.7000	9.7000	9.7000	0.000%	50,069	-50.103%
2022-03-03	9.7000	9.7000	9.7000	9.7000	+0.518%	106,360	-50.103%
2022-03-02	9.6500	9.6500	9.6500	9.6500	0.000%	21,818	-49.845%
2022-03-01	9.6300	9.6500	9.6300	9.6500	+0.104%	148,525	-49.845%
2022-02-10	9.6400	9.6400	9.6400	9.6400	0.000%	4	-49.793%
2022-02-02	9.6400	9.6400	9.6400	9.6400	+0.208%	107	-49.793%
2022-02-01	9.6200	9.6200	9.5900	9.6200	+0.104%	14,497	-49.688%
2022-01-31	9.6100	9.6100	9.6100	9.6100	-0.620%	12,623	-49.636%
2022-01-25	9.6700	9.6700	9.6100	9.6700	+0.624%	8	-49.948%
2022-01-24	9.6100	9.6100	9.6100	9.6100	-0.415%	15	-49.636%
2022-01-06	9.6500	9.6500	9.6500	9.6500	-0.104%	397	-49.845%
2022-01-04	9.6600	9.6600	9.6600	9.6600	-0.310%	11	-49.896%
2022-01-03	9.6900	9.6900	9.6900	9.6900	0.000%	16	-50.052%
2021-12-31	9.6900	9.6900	9.6900	9.6900	+0.311%	28	-50.052%
2021-12-30	9.6600	9.6600	9.6600	9.6600	-0.412%	1,373	-49.896%
2021-12-21	9.7000	9.7000	9.7000	9.7000	-0.103%	2,289	-50.103%
2021-12-10	9.7100	9.7100	9.7100	9.7100	-0.103%	1	-50.154%
2021-12-09	9.7200	9.7200	9.7200	9.7200	+0.413%	7	-50.206%
2021-11-30	9.6800	9.6800	9.6800	9.6800	-0.309%	5,556	-50.000%
2021-11-26	9.7100	9.7100	9.7100	9.7100	-0.103%	1,474	-50.154%
2021-11-24	9.7100	9.7200	9.7100	9.7200	+0.103%	1,399	-50.206%
2021-11-23	9.7100	9.7100	9.7100	9.7100	+0.103%	92,638	-50.154%
2021-11-22	9.7000	9.7000	9.7000	9.7000	+0.310%	8,397	-50.103%

.dark-mode .XpFnVf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XpFnVf{ color: #333333; background-color: white; border: 2px solid #333333; }AMCIAMC Robotics Corporation Common Stockstock NASDAQ

AMCI
AMC Robotics Corporation Common Stock
stock NASDAQ