Dark

AMCIW
AMCI Acquisition Corp. II Warrant
stock NASDAQ

Inactive

Feb 8, 2023

0.3301USD+8.143%(+0.0249)380,955

Pre-market

0.00USD-100.000%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-08	0.330000	0.339000	0.310000	0.330053	+8.143%	380,955	0.000%
2023-02-07	0.320000	0.340000	0.301000	0.305200	-10.235%	0	+8.143%
2023-02-06	0.350000	0.420000	0.330100	0.340000	+21.209%	8,895	-2.926%
2023-02-03	0.260000	0.500000	0.260000	0.280508	+7.888%	165,998	+17.663%
2023-02-02	0.252500	0.320000	0.252500	0.260000	-21.212%	0	+26.943%
2023-02-01	0.349800	0.349800	0.291300	0.330000	+22.222%	0	+0.016%
2023-01-31	0.348000	0.348000	0.261700	0.270000	-19.427%	0	+22.242%
2023-01-30	0.299900	0.369999	0.281100	0.335100	+19.228%	0	-1.506%
2023-01-27	0.240100	0.281058	0.240100	0.281058	+4.096%	788	+17.432%
2023-01-26	0.250000	0.270000	0.250000	0.270000	0.000%	0	+22.242%
2023-01-24	0.270000	0.270000	0.270000	0.270000	+17.289%	0	+22.242%
2023-01-23	0.260000	0.314801	0.230200	0.230200	-7.920%	0	+43.377%
2023-01-20	0.237100	0.300000	0.210000	0.250000	-19.355%	11,138	+32.021%
2023-01-18	0.300101	0.340000	0.300100	0.310000	+6.897%	11,516	+6.469%
2023-01-17	0.329100	0.334000	0.289500	0.290000	+7.607%	0	+13.811%
2023-01-13	0.290000	0.310000	0.260000	0.269500	-2.000%	0	+22.469%
2023-01-12	0.230000	0.289990	0.230000	0.275001	+45.734%	36,378	+20.019%
2023-01-11	0.215000	0.215000	0.188700	0.188700	-10.143%	0	+74.909%
2023-01-10	0.239000	0.239000	0.205200	0.210000	-8.696%	1,989	+57.168%
2023-01-09	0.240000	0.240000	0.210000	0.230000	-8.000%	0	+43.501%
2023-01-05	0.210000	0.250000	0.210000	0.250000	+8.696%	0	+32.021%
2023-01-04	0.240000	0.259899	0.230000	0.230000	-4.167%	0	+43.501%
2023-01-03	0.240000	0.245000	0.240000	0.240000	0.000%	17,843	+37.522%
2022-12-30	0.240000	0.240000	0.240000	0.240000	-1.031%	0	+37.522%
2022-12-29	0.240000	0.242499	0.240000	0.242499	+1.041%	0	+36.105%
2022-12-28	0.220000	0.250000	0.219900	0.240000	+9.091%	0	+37.522%
2022-12-23	0.190000	0.242100	0.190000	0.220000	+15.789%	0	+50.024%
2022-12-22	0.210000	0.210000	0.190000	0.190000	-13.636%	10,441	+73.712%
2022-12-21	0.220000	0.245300	0.190000	0.220000	-23.104%	19,005	+50.024%
2022-12-19	0.300000	0.300000	0.275100	0.286100	-7.620%	0	+15.363%
2022-12-16	0.220000	0.309699	0.220000	0.309699	+39.356%	0	+6.572%
2022-12-14	0.220001	0.222236	0.220001	0.222236	-7.402%	0	+48.515%
2022-12-13	0.240000	0.240000	0.240000	0.240000	0.000%	0	+37.522%
2022-12-12	0.210100	0.300000	0.210100	0.240000	+14.286%	0	+37.522%
2022-12-08	0.210000	0.210000	0.200000	0.210000	-8.696%	0	+57.168%
2022-12-07	0.239000	0.239000	0.190000	0.230000	-17.857%	242,605	+43.501%
2022-12-06	0.250000	0.280000	0.250000	0.280000	+12.000%	0	+17.876%
2022-12-05	0.230000	0.250000	0.230000	0.250000	-3.809%	0	+32.021%
2022-12-02	0.299700	0.299700	0.250000	0.259899	+3.960%	0	+26.993%
2022-12-01	0.231200	0.270000	0.231200	0.250000	-9.453%	0	+32.021%
2022-11-30	0.290000	0.290000	0.276100	0.276100	+10.440%	0	+19.541%
2022-11-29	0.288900	0.320000	0.240700	0.250000	-26.901%	26,728	+32.021%
2022-11-28	0.315000	0.342000	0.315000	0.342000	+31.538%	0	-3.493%
2022-11-25	0.260000	0.370000	0.260000	0.260000	+8.333%	29,542	+26.943%
2022-11-18	0.240000	0.240000	0.240000	0.240000	+9.091%	0	+37.522%
2022-11-17	0.220000	0.220000	0.220000	0.220000	-0.046%	0	+50.024%
2022-11-15	0.220101	0.220101	0.220101	0.220101	-8.176%	0	+49.955%
2022-11-14	0.239700	0.239700	0.239700	0.239700	+8.315%	3,640	+37.694%
2022-11-11	0.221300	0.221300	0.221300	0.221300	+0.591%	0	+49.143%
2022-11-10	0.160000	0.220000	0.160000	0.220000	+10.000%	0	+50.024%
2022-11-08	0.150000	0.200000	0.150000	0.200000	-9.091%	15,500	+65.027%
2022-11-07	0.220000	0.220000	0.220000	0.220000	+0.045%	0	+50.024%
2022-11-04	0.220000	0.220000	0.219900	0.219900	+4.714%	0	+50.092%
2022-11-03	0.208501	0.210000	0.208501	0.210000	0.000%	0	+57.168%
2022-11-02	0.210000	0.212200	0.200000	0.210000	+4.478%	0	+57.168%
2022-11-01	0.220000	0.220000	0.201000	0.201000	0.000%	0	+64.205%
2022-10-31	0.197600	0.201000	0.197399	0.201000	+0.500%	0	+64.205%
2022-10-28	0.199700	0.200000	0.199700	0.200000	-13.043%	2,704	+65.027%
2022-10-27	0.200000	0.240000	0.190000	0.230000	+4.545%	0	+43.501%
2022-10-26	0.185000	0.220000	0.185000	0.220000	+6.280%	0	+50.024%
2022-10-25	0.220000	0.240000	0.207000	0.207000	+3.500%	63,843	+59.446%
2022-10-24	0.183300	0.200100	0.182800	0.200000	+11.173%	0	+65.027%
2022-10-21	0.179899	0.179899	0.179899	0.179899	-0.167%	0	+83.466%
2022-10-19	0.140000	0.185000	0.140000	0.180200	+20.133%	7,712	+83.159%
2022-10-18	0.175050	0.175050	0.150000	0.150000	-16.667%	32,498	+120.035%
2022-10-17	0.160000	0.200000	0.160000	0.180000	+5.882%	0	+83.363%
2022-10-14	0.160000	0.180001	0.160000	0.170000	+6.317%	0	+94.149%
2022-10-13	0.160100	0.164000	0.140000	0.159899	-0.063%	0	+106.413%
2022-10-12	0.140100	0.160000	0.140100	0.160000	+6.667%	0	+106.283%
2022-10-11	0.130000	0.168400	0.100000	0.150000	+7.143%	37,073	+120.035%
2022-10-10	0.130000	0.161100	0.130000	0.140000	-4.697%	43,500	+135.752%
2022-10-07	0.170000	0.170000	0.144100	0.146900	-2.067%	0	+124.679%
2022-10-06	0.150000	0.160000	0.150000	0.150000	-6.249%	45,800	+120.035%
2022-10-05	0.161000	0.174600	0.159999	0.159999	-0.622%	0	+106.284%
2022-10-04	0.161900	0.180000	0.160000	0.161000	-5.405%	0	+105.002%
2022-10-03	0.165000	0.233800	0.165000	0.170200	+21.571%	18,366	+93.921%
2022-09-30	0.140000	0.140000	0.140000	0.140000	-5.085%	0	+135.752%
2022-09-29	0.140000	0.148700	0.140000	0.147500	-10.606%	76,507	+123.765%
2022-09-28	0.155000	0.165000	0.147500	0.165000	+17.857%	26,134	+100.032%
2022-09-27	0.140000	0.155100	0.140000	0.140000	-17.648%	14,962	+135.752%
2022-09-26	0.170001	0.170001	0.170001	0.170001	+30.669%	0	+94.148%
2022-09-23	0.140000	0.140000	0.130000	0.130100	-12.743%	0	+153.692%
2022-09-22	0.150300	0.153500	0.107500	0.149100	-10.985%	16,264	+121.364%
2022-09-21	0.160100	0.167500	0.160100	0.167500	-1.471%	0	+97.047%
2022-09-20	0.150200	0.170000	0.150200	0.170000	+1.796%	0	+94.149%
2022-09-19	0.150000	0.167000	0.150000	0.167000	+3.534%	9,920	+97.637%
2022-09-16	0.170200	0.170200	0.161300	0.161300	-14.701%	3,030	+104.621%
2022-09-15	0.189100	0.189100	0.189100	0.189100	+17.966%	0	+74.539%
2022-09-14	0.200000	0.200000	0.144200	0.160300	-23.630%	0	+105.897%
2022-09-13	0.210300	0.210300	0.209899	0.209899	+16.611%	0	+57.244%
2022-09-12	0.187000	0.187000	0.180000	0.180000	-5.213%	0	+83.363%
2022-09-09	0.179900	0.189899	0.179900	0.189899	+11.705%	0	+73.804%
2022-09-08	0.170000	0.170000	0.170000	0.170000	+4.615%	0	+94.149%
2022-09-07	0.170000	0.180000	0.151000	0.162500	-9.722%	26,168	+103.110%
2022-09-06	0.160300	0.180000	0.160300	0.180000	-4.963%	18,305	+83.363%
2022-09-02	0.164600	0.189400	0.164600	0.189400	+18.375%	0	+74.262%
2022-08-31	0.170000	0.170000	0.160000	0.160000	0.000%	15,200	+106.283%
2022-08-30	0.160100	0.160100	0.160000	0.160000	-11.111%	0	+106.283%
2022-08-24	0.180000	0.180000	0.180000	0.180000	+5.882%	0	+83.363%
2022-08-23	0.160000	0.170000	0.160000	0.170000	-5.556%	0	+94.149%
2022-08-22	0.150100	0.180000	0.140101	0.180000	+16.807%	0	+83.363%
2022-08-19	0.140000	0.154200	0.140000	0.154100	+2.733%	0	+114.181%
2022-08-18	0.168000	0.169500	0.140000	0.150000	-9.747%	77,614	+120.035%
2022-08-17	0.174900	0.174900	0.166200	0.166200	+3.875%	20,402	+98.588%
2022-08-16	0.189799	0.189799	0.152100	0.160000	-11.111%	103,475	+106.283%
2022-08-15	0.176800	0.200000	0.170000	0.180000	-10.000%	37,888	+83.363%
2022-08-12	0.179900	0.200000	0.179900	0.200000	+9.589%	0	+65.027%
2022-08-11	0.190000	0.190000	0.180000	0.182500	-6.410%	0	+80.851%
2022-08-10	0.190000	0.195000	0.190000	0.195000	+5.405%	0	+69.258%
2022-08-09	0.170000	0.185000	0.169949	0.185000	+8.824%	0	+78.407%
2022-08-08	0.190100	0.190100	0.169799	0.170000	-10.526%	74,403	+94.149%
2022-08-05	0.180000	0.190000	0.180000	0.190000	+2.703%	0	+73.712%
2022-08-04	0.200000	0.220000	0.179899	0.185000	-2.632%	110,450	+78.407%
2022-08-03	0.190000	0.200000	0.189899	0.190000	-18.280%	0	+73.712%
2022-08-02	0.200000	0.232500	0.200000	0.232500	-3.125%	0	+41.958%
2022-08-01	0.230400	0.247000	0.230400	0.240000	-4.000%	0	+37.522%
2022-07-29	0.240000	0.250000	0.240000	0.250000	+17.647%	0	+32.021%
2022-07-28	0.240000	0.240000	0.210000	0.212500	-15.000%	45,740	+55.319%
2022-07-26	0.250000	0.250000	0.250000	0.250000	+13.636%	0	+32.021%
2022-07-25	0.220000	0.220000	0.220000	0.220000	-0.136%	0	+50.024%
2022-07-21	0.220300	0.220300	0.220300	0.220300	-8.967%	0	+49.820%
2022-07-20	0.242000	0.242000	0.242000	0.242000	+21.000%	0	+36.386%
2022-07-19	0.190300	0.200000	0.190300	0.200000	-4.762%	0	+65.027%
2022-07-18	0.250101	0.250101	0.210000	0.210000	-4.675%	0	+57.168%
2022-07-12	0.220300	0.220300	0.220300	0.220300	+10.150%	8,321	+49.820%
2022-07-05	0.200000	0.200000	0.200000	0.200000	0.000%	35,327	+65.027%
2022-06-22	0.200000	0.200000	0.200000	0.200000	-20.287%	12,300	+65.027%
2022-06-07	0.260000	0.260000	0.250900	0.250900	-9.943%	3,405	+31.548%
2022-05-20	0.278600	0.278600	0.278600	0.278600	+3.185%	1,277	+18.468%
2022-05-11	0.199900	0.270000	0.199900	0.270000	-27.981%	24,228	+22.242%
2022-05-10	0.359500	0.374900	0.359500	0.374900	-19.168%	3,123	-11.962%
2022-05-04	0.500600	0.500600	0.463800	0.463800	-8.880%	10,980	-28.837%
2022-04-29	0.509000	0.509000	0.509000	0.509000	+0.059%	71,805	-35.157%
2022-04-28	0.494500	0.508700	0.494500	0.508700	+0.553%	6,936	-35.118%
2022-04-22	0.505900	0.505900	0.505900	0.505900	+1.180%	89,449	-34.759%
2022-04-21	0.550000	0.550400	0.500000	0.500000	-18.033%	261,446	-33.989%
2022-04-14	0.610000	0.610000	0.610000	0.610000	+1.667%	22,518	-45.893%
2022-04-13	0.605000	0.605000	0.600000	0.600000	-11.216%	46,466	-44.991%
2022-04-11	0.627800	0.675800	0.627800	0.675800	+12.652%	8,086	-51.161%
2022-04-08	0.682500	0.682500	0.591000	0.599900	-13.058%	190,122	-44.982%
2022-04-07	0.652600	0.690000	0.652600	0.690000	+0.759%	46,708	-52.166%
2022-04-05	0.678800	0.684800	0.678800	0.684800	-2.171%	31,699	-51.803%
2022-03-31	0.790000	0.790000	0.619900	0.700000	+4.509%	25,827	-52.850%
2022-03-23	0.669800	0.669800	0.669800	0.669800	+45.609%	16,837	-50.724%
2022-03-18	0.470000	0.470000	0.460000	0.460000	-9.449%	25,913	-28.249%
2022-03-17	0.510000	0.510000	0.508000	0.508000	+3.695%	23,607	-35.029%
2022-03-16	0.499900	0.499900	0.489900	0.489900	-2.020%	610,954	-32.628%
2022-03-15	0.510000	0.510000	0.490000	0.500000	+19.048%	131,077	-33.989%
2022-03-11	0.420000	0.431900	0.420000	0.420000	+7.692%	57,664	-21.416%
2022-03-10	0.350100	0.428100	0.350000	0.390000	+1.961%	269,653	-15.371%
2022-03-09	0.457500	0.457500	0.382500	0.382500	-12.150%	422,200	-13.712%
2022-03-08	0.390000	0.435400	0.389900	0.435400	+31.145%	254,612	-24.195%
2022-03-07	0.322400	0.332000	0.322400	0.332000	-16.979%	45,210	-0.586%
2022-03-04	0.399900	0.399900	0.399900	0.399900	-11.133%	42,125	-17.466%
2022-02-16	0.450000	0.450000	0.450000	0.450000	-4.255%	800	-26.655%
2022-02-14	0.470000	0.470000	0.470000	0.470000	+0.021%	500	-29.776%
2022-02-11	0.469900	0.469900	0.469900	0.469900	-2.104%	800	-29.761%
2022-02-10	0.480000	0.480000	0.480000	0.480000	+2.128%	3,400	-31.239%
2022-02-01	0.470000	0.470000	0.470000	0.470000	-2.104%	7,240	-29.776%
2022-01-27	0.498900	0.498900	0.480000	0.480100	-7.673%	300,304	-31.253%
2022-01-13	0.520000	0.520000	0.520000	0.520000	-14.754%	3,421	-36.528%
2021-12-01	0.610000	0.610000	0.610000	0.610000	-0.016%	7,210	-45.893%
2021-11-26	0.610100	0.610100	0.610100	0.610100	-3.159%	450	-45.902%
2021-11-23	0.630000	0.630000	0.630000	0.630000	-3.817%	450	-47.611%
2021-11-18	0.655000	0.655000	0.655000	0.655000	+12.912%	10,890	-49.610%
2021-11-17	0.580100	0.580100	0.580100	0.580100	-12.239%	20,213	-43.104%
2021-11-16	0.661100	0.661100	0.661000	0.661000	+8.183%	3,626	-50.068%
2021-11-15	0.649900	0.649900	0.611000	0.611000	-10.160%	41,763	-45.982%
2021-11-04	0.680100	0.680100	0.680100	0.680100	+21.144%	34,404	-51.470%
2021-11-02	0.561400	0.561400	0.561400	0.561400	+1.317%	50,960	-41.209%
2021-10-26	0.560000	0.560000	0.554100	0.554100	-2.789%	70,598	-40.434%
2021-10-25	0.570000	0.570000	0.570000	0.570000	+5.968%	13,847	-42.096%
2021-10-20	0.537900	0.537900	0.537900	0.537900	+3.442%	23,200	-38.640%
2021-10-19	0.550000	0.550000	0.520000	0.520000	-14.740%	106,571	-36.528%
2021-10-15	0.609900	0.609900	0.609900	0.609900	-0.033%	649	-45.884%
2021-10-14	0.600000	0.610100	0.600000	0.610100	+10.927%	66,585	-45.902%
2021-10-13	0.550000	0.550000	0.550000	0.550000	+1.852%	8,607	-39.990%
2021-10-11	0.540000	0.540000	0.540000	0.540000	-1.818%	177	-38.879%
2021-10-07	0.550000	0.550000	0.550000	0.550000	+19.565%	12,867	-39.990%
2021-10-04	0.590000	0.590000	0.460000	0.460000	-20.388%	47,054	-28.249%
2021-09-29	0.577800	0.577800	0.577800	0.577800	-83.491%	0	-42.878%
2021-02-04	3.330000	3.600000	3.200000	3.500000	+1.744%	493,942	-90.570%
2021-02-03	3.460000	3.550000	3.060000	3.440000	-7.027%	899,019	-90.405%
2021-02-02	3.700000	3.900000	3.360000	3.700000	+6.017%	1,411,921	-91.080%
2021-02-01	2.950000	3.500000	2.860000	3.490000	+23.322%	1,404,121	-90.543%
2021-01-29	2.800000	2.970000	2.680000	2.830000	-6.908%	910,438	-88.337%
2021-01-28	2.850000	3.150000	2.600000	3.040000	+3.401%	727,547	-89.143%
2021-01-27	2.900000	3.289600	2.820000	2.940000	-10.909%	864,333	-88.774%
2021-01-26	3.200000	3.405000	3.100000	3.300000	+3.125%	1,166,166	-89.998%
2021-01-25	3.400000	3.400000	2.850000	3.200000	-7.246%	1,277,306	-89.686%
2021-01-22	3.680000	3.680000	3.360000	3.450000	-7.258%	1,369,349	-90.433%
2021-01-21	3.950000	3.950000	3.600000	3.720000	-3.377%	999,165	-91.128%
2021-01-20	4.010000	4.100000	3.660000	3.850000	+2.667%	1,296,354	-91.427%
2021-01-19	3.900000	3.930000	3.718500	3.750000	-3.846%	597,123	-91.199%
2021-01-15	4.000000	4.119900	3.730000	3.900000	-4.412%	694,680	-91.537%
2021-01-14	4.090000	4.235000	3.700000	4.080000	+2.000%	940,767	-91.910%
2021-01-13	4.000000	4.250000	3.789900	4.000000	+9.290%	1,908,083	-91.749%
2021-01-12	3.340000	3.680000	3.330000	3.660000	+11.927%	1,191,701	-90.982%
2021-01-11	3.300000	3.630000	3.100000	3.270000	-7.887%	697,233	-89.907%
2021-01-08	3.750000	3.750000	3.290000	3.550000	-2.473%	706,404	-90.703%
2021-01-07	3.380000	3.680000	3.330000	3.640000	+23.386%	1,120,099	-90.933%
2021-01-06	3.350000	3.360000	2.850000	2.950100	-6.048%	773,634	-88.812%
2021-01-05	2.980000	3.150000	2.810000	3.140000	+0.641%	667,144	-89.489%
2021-01-04	3.550000	3.610000	2.820000	3.120000	-7.692%	1,325,816	-89.421%
2020-12-31	3.500000	3.500000	3.180000	3.380000	+0.896%	952,469	-90.235%
2020-12-30	3.640000	3.640000	3.270000	3.350000	0.000%	726,302	-90.148%
2020-12-29	3.700000	3.700000	3.190000	3.350000	-4.011%	626,244	-90.148%
2020-12-28	3.900000	4.146200	3.410000	3.490000	-2.241%	1,284,126	-90.543%
2020-12-24	3.800000	4.000000	3.500000	3.570000	+3.478%	969,620	-90.755%
2020-12-23	3.160000	3.600000	3.100100	3.450000	+14.238%	1,740,867	-90.433%
2020-12-22	2.690000	3.300000	2.450000	3.020000	+33.040%	2,472,883	-89.071%
2020-12-21	2.160000	2.350000	2.130100	2.270000	+5.093%	676,615	-85.460%
2020-12-18	2.060000	2.200000	2.010000	2.160000	+5.366%	738,903	-84.720%
2020-12-17	1.920000	2.110000	1.920000	2.050000	-2.381%	635,600	-83.900%
2020-12-16	2.010000	2.140000	1.900000	2.100000	+6.599%	782,471	-84.283%
2020-12-15	2.200000	2.200000	1.700000	1.970000	-10.455%	1,619,055	-83.246%
2020-12-14	2.380000	2.390000	2.030000	2.200000	-1.786%	834,662	-84.998%
2020-12-11	2.450000	2.470000	2.150000	2.240000	-7.058%	1,243,283	-85.265%
2020-12-10	2.130000	2.490000	2.074500	2.410100	+8.115%	1,770,208	-86.305%
2020-12-09	2.450000	2.470000	2.020000	2.229200	+3.204%	2,751,696	-85.194%
2020-12-08	1.990000	2.160000	1.770000	2.160000	+10.204%	1,906,499	-84.720%
2020-12-07	2.030000	2.190000	1.800000	1.960000	+1.554%	2,326,034	-83.161%
2020-12-04	1.680000	1.940000	1.500000	1.930000	+21.003%	2,610,522	-82.899%
2020-12-03	1.630000	1.680000	1.520000	1.595000	+12.324%	1,391,953	-79.307%
2020-12-02	1.270000	1.580000	1.110000	1.420000	-5.333%	2,156,007	-76.757%
2020-12-01	1.860000	1.860000	1.400000	1.500000	0.000%	3,172,177	-77.996%

.dark-mode .WZ2GQr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZ2GQr{ color: #333333; background-color: white; border: 2px solid #333333; }AMCIWAMCI Acquisition Corp. II Warrantstock NASDAQ

AMCIW
AMCI Acquisition Corp. II Warrant
stock NASDAQ