Dark

AMV
Atlis Motor Vehicles, Inc. Class A Common Stock
stock NASDAQ

Inactive

May 12, 2023

0.5041USD-1.504%(-0.0077)460,274

Pre-market

0.00USD-100.000%(-0.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-12	0.5180	0.52000	0.4900	0.5041	-1.504%	460,274	0.000%
2023-05-11	0.5300	0.54100	0.5110	0.5118	-5.222%	397,317	-1.504%
2023-05-10	0.5295	0.62820	0.5295	0.5400	+1.944%	1,998,234	-6.648%
2023-05-09	0.5300	0.53000	0.5204	0.5297	-0.057%	199,055	-4.833%
2023-05-08	0.5400	0.54000	0.5111	0.5300	0.000%	403,593	-4.887%
2023-05-05	0.5069	0.53990	0.5069	0.5300	+4.126%	293,912	-4.887%
2023-05-04	0.5200	0.52500	0.4911	0.5090	-1.357%	489,051	-0.963%
2023-05-03	0.5000	0.52500	0.4995	0.5160	+2.912%	563,946	-2.306%
2023-05-02	0.4959	0.50830	0.4800	0.5014	+1.089%	413,926	+0.538%
2023-05-01	0.5000	0.50550	0.4851	0.4960	-0.800%	456,684	+1.633%
2023-04-28	0.5300	0.53000	0.4875	0.5000	-2.534%	760,268	+0.820%
2023-04-27	0.5336	0.53360	0.5000	0.5130	+0.825%	543,904	-1.735%
2023-04-26	0.5200	0.52090	0.5001	0.5088	-0.137%	364,708	-0.924%
2023-04-25	0.5103	0.51980	0.4901	0.5095	+2.063%	576,912	-1.060%
2023-04-24	0.5300	0.53000	0.4900	0.4992	-5.811%	471,306	+0.982%
2023-04-21	0.5150	0.54000	0.4900	0.5300	+4.536%	1,281,694	-4.887%
2023-04-20	0.5400	0.54000	0.4700	0.5070	-3.704%	1,426,407	-0.572%
2023-04-19	0.5110	0.52800	0.5000	0.5265	+2.752%	804,061	-4.255%
2023-04-18	0.5429	0.54290	0.5004	0.5124	-8.172%	2,113,345	-1.620%
2023-04-17	0.6816	0.70000	0.5300	0.5580	-10.720%	4,561,264	-9.659%
2023-04-14	0.6597	0.65970	0.5646	0.6250	-3.101%	2,315,619	-19.344%
2023-04-13	0.7000	0.72000	0.6200	0.6450	-0.769%	3,800,092	-21.845%
2023-04-12	0.6200	0.76000	0.6100	0.6500	+12.069%	7,759,098	-22.446%
2023-04-11	0.5100	0.61770	0.5100	0.5800	+15.538%	2,713,087	-13.086%
2023-04-10	0.5100	0.51000	0.4900	0.5020	+3.505%	624,193	+0.418%
2023-04-06	0.4900	0.50990	0.4700	0.4850	+1.042%	585,766	+3.938%
2023-04-05	0.5190	0.51950	0.4700	0.4800	-5.063%	1,205,047	+5.021%
2023-04-04	0.5500	0.55000	0.5000	0.5056	-6.370%	1,304,341	-0.297%
2023-04-03	0.6000	0.60000	0.5100	0.5400	-6.348%	1,083,541	-6.648%
2023-03-31	0.5900	0.59790	0.5500	0.5766	-1.772%	1,152,742	-12.574%
2023-03-30	0.6699	0.66990	0.5762	0.5870	-7.907%	1,488,207	-14.123%
2023-03-29	0.6319	0.65610	0.6180	0.6374	+1.578%	860,695	-20.913%
2023-03-28	0.6400	0.64179	0.6159	0.6275	+0.480%	983,824	-19.665%
2023-03-27	0.6561	0.66990	0.6100	0.6245	-2.422%	890,699	-19.279%
2023-03-24	0.6690	0.67000	0.6200	0.6400	-1.690%	1,205,666	-21.234%
2023-03-23	0.6700	0.72000	0.6500	0.6510	+0.154%	1,097,922	-22.565%
2023-03-22	0.7000	0.71890	0.6411	0.6500	-7.143%	1,769,489	-22.446%
2023-03-21	0.7140	0.73000	0.6705	0.7000	0.000%	1,991,283	-27.986%
2023-03-20	0.7600	0.77970	0.7000	0.7000	-3.074%	2,557,565	-27.986%
2023-03-17	0.7294	0.74500	0.7020	0.7222	-1.862%	1,368,759	-30.199%
2023-03-16	0.7269	0.78000	0.6802	0.7359	-0.554%	2,328,847	-31.499%
2023-03-15	0.8200	0.82700	0.7200	0.7400	-2.465%	5,080,527	-31.878%
2023-03-14	0.7600	0.78690	0.7500	0.7587	-2.731%	1,236,432	-33.557%
2023-03-13	0.7900	0.79000	0.7000	0.7800	-5.569%	1,473,248	-35.372%
2023-03-10	0.8000	0.83890	0.7500	0.8260	-0.876%	2,430,659	-38.971%
2023-03-09	0.8700	0.87790	0.8200	0.8333	-2.845%	1,198,827	-39.506%
2023-03-08	0.9000	0.91640	0.8410	0.8577	-4.911%	1,395,769	-41.227%
2023-03-07	0.9230	0.97400	0.8970	0.9020	-9.800%	2,508,428	-44.113%
2023-03-06	0.8708	1.01000	0.8450	1.0000	+16.266%	5,967,956	-49.590%
2023-03-03	0.8400	0.88500	0.8200	0.8601	+3.018%	2,348,468	-41.391%
2023-03-02	0.8495	0.88000	0.8150	0.8349	-3.144%	1,780,905	-39.622%
2023-03-01	0.9100	0.91960	0.8595	0.8620	-4.751%	2,574,913	-41.520%
2023-02-28	0.9161	0.94510	0.8600	0.9050	-1.384%	2,932,180	-44.298%
2023-02-27	0.9500	0.96000	0.9100	0.9177	-2.320%	2,601,518	-45.069%
2023-02-24	0.9877	1.00000	0.9275	0.9395	-7.892%	4,031,056	-46.344%
2023-02-23	0.9400	1.11500	0.9071	1.0200	+10.870%	12,366,783	-50.578%
2023-02-22	0.9990	1.05000	0.9150	0.9200	+0.283%	6,379,224	-45.207%
2023-02-21	0.8893	1.10000	0.8800	0.9174	-13.453%	9,539,675	-45.051%
2023-02-17	1.1400	1.15000	1.0401	1.0600	-13.115%	4,447,708	-52.443%
2023-02-16	0.9800	1.26000	0.9712	1.2200	-28.235%	23,281,656	-58.680%
2023-02-15	1.6700	2.72000	1.6100	1.7000	+9.677%	25,023,957	-70.347%
2023-02-14	1.8000	1.83000	1.5000	1.5500	-14.365%	3,115,436	-67.477%
2023-02-13	2.1799	2.27000	1.7800	1.8100	-30.385%	3,746,018	-72.149%
2023-02-10	2.7800	2.83000	2.5700	2.6000	-7.801%	535,609	-80.612%
2023-02-09	3.0300	3.03000	2.7400	2.8200	-7.541%	610,594	-82.124%
2023-02-08	3.0800	3.08000	2.8700	3.0500	-1.294%	659,741	-83.472%
2023-02-07	2.9900	3.12000	2.9900	3.0900	-0.323%	491,189	-83.686%
2023-02-06	3.1500	3.20000	2.9800	3.1000	-1.587%	527,790	-83.739%
2023-02-03	3.2700	3.27000	3.1000	3.1500	-4.545%	460,071	-83.997%
2023-02-02	3.1600	3.30000	3.0500	3.3000	+4.430%	783,993	-84.724%
2023-02-01	3.1400	3.22000	3.0300	3.1600	-2.469%	832,848	-84.047%
2023-01-31	3.1800	3.47000	3.0701	3.2400	+3.514%	1,586,364	-84.441%
2023-01-30	3.1900	3.32000	3.0000	3.1300	-1.881%	1,123,770	-83.895%
2023-01-27	2.9700	3.42000	2.9300	3.1900	+5.281%	2,475,250	-84.197%
2023-01-26	3.2500	3.41990	2.9700	3.0300	-4.717%	1,040,120	-83.363%
2023-01-25	3.0800	3.24000	2.8100	3.1800	+4.262%	1,258,479	-84.148%
2023-01-24	3.4700	3.47000	3.0101	3.0500	-10.294%	1,768,270	-83.472%
2023-01-23	4.6500	4.72990	3.3050	3.4000	-25.110%	3,757,104	-85.174%
2023-01-20	4.5000	4.78000	4.0600	4.5400	+1.566%	470,216	-88.896%
2023-01-19	4.5500	4.55000	3.6700	4.4700	-0.887%	489,272	-88.723%
2023-01-18	5.1800	5.54990	4.3500	4.5100	-13.102%	919,855	-88.823%
2023-01-17	5.8000	5.90990	4.9500	5.1900	-12.183%	849,002	-90.287%
2023-01-13	6.0100	7.22990	5.3701	5.9100	-9.356%	2,869,509	-91.470%
2023-01-12	7.8000	9.48000	6.3900	6.5200	-35.317%	7,662,518	-92.268%
2023-01-11	2.6700	11.30000	2.2600	10.0800	+276.119%	40,935,557	-94.999%
2023-01-10	2.7600	2.78630	2.5600	2.6800	-2.899%	137,120	-81.190%
2023-01-09	2.9800	3.05000	2.5100	2.7600	-1.429%	252,715	-81.736%
2023-01-06	3.1200	3.12000	2.7100	2.8000	-13.846%	379,302	-81.996%
2023-01-05	3.3200	3.40000	3.0000	3.2500	-10.959%	460,550	-84.489%
2023-01-04	3.9100	4.74000	3.2500	3.6500	+20.066%	3,565,139	-86.189%
2023-01-03	3.2000	3.38000	3.0100	3.0400	-6.462%	71,488	-83.418%
2022-12-30	3.3700	3.47410	3.0000	3.2500	-7.143%	109,822	-84.489%
2022-12-29	3.9000	3.90000	3.3500	3.5000	-7.895%	154,623	-85.597%
2022-12-28	4.2100	4.23260	3.6700	3.8000	-8.213%	43,543	-86.734%
2022-12-27	4.6300	4.63000	4.0000	4.1400	-7.793%	42,717	-87.824%
2022-12-23	3.9900	4.52000	3.7416	4.4899	+14.247%	103,682	-88.773%
2022-12-22	4.3900	4.47000	3.9101	3.9300	-11.685%	69,595	-87.173%
2022-12-21	4.7100	4.71990	4.4300	4.4500	+1.445%	59,306	-88.672%
2022-12-20	4.9400	5.07130	4.2800	4.3866	-10.294%	38,085	-88.508%
2022-12-19	5.8500	5.99990	4.7500	4.8900	-12.050%	35,700	-89.691%
2022-12-16	6.6700	6.93500	5.5600	5.5600	-16.265%	113,814	-90.933%
2022-12-15	6.5000	6.88000	6.3350	6.6400	-0.150%	22,323	-92.408%
2022-12-14	6.7300	6.99990	6.5000	6.6500	-0.150%	34,175	-92.420%
2022-12-13	7.9900	7.99000	6.6600	6.6600	-15.159%	30,668	-92.431%
2022-12-12	8.8000	8.80000	7.5100	7.8500	-8.721%	128,975	-93.578%
2022-12-09	8.6900	8.79990	8.6000	8.6000	-0.922%	16,578	-94.138%
2022-12-08	9.2200	9.22000	8.5500	8.6800	-5.033%	65,259	-94.192%
2022-12-07	9.0782	9.30000	9.0782	9.1400	-0.652%	21,194	-94.485%
2022-12-06	9.4000	9.40000	9.1000	9.2000	-1.919%	18,032	-94.521%
2022-12-05	9.4300	9.43000	9.0662	9.3800	+0.321%	15,306	-94.626%
2022-12-02	9.5000	9.50000	9.0700	9.3500	+3.087%	13,548	-94.609%
2022-12-01	9.3601	9.55000	9.0200	9.0700	-3.098%	41,267	-94.442%
2022-11-30	9.5000	9.66880	9.2603	9.3600	-3.306%	33,040	-94.614%
2022-11-29	9.5500	9.73500	9.3401	9.6800	+1.255%	11,257	-94.792%
2022-11-28	10.0000	10.00000	9.3295	9.5600	-1.747%	13,147	-94.727%
2022-11-25	9.9900	10.00000	9.6800	9.7300	-1.618%	24,205	-94.819%
2022-11-23	9.8800	10.22000	9.5000	9.8900	-0.202%	21,149	-94.903%
2022-11-22	10.2100	10.47970	9.5000	9.9100	-2.748%	36,768	-94.913%
2022-11-21	10.1000	10.25000	9.1001	10.1900	+3.452%	55,601	-95.053%
2022-11-18	9.6700	9.85000	9.1600	9.8500	+3.575%	23,989	-94.882%
2022-11-17	9.1700	9.67990	9.1601	9.5100	0.000%	13,167	-94.699%
2022-11-16	10.0900	10.10000	9.1500	9.5100	-8.558%	16,326	-94.699%
2022-11-15	9.9500	10.74000	9.9000	10.4000	+3.896%	41,170	-95.153%
2022-11-14	10.5800	10.60000	10.0005	10.0100	-0.891%	78,441	-94.964%
2022-11-11	10.0000	10.75000	9.5501	10.1000	+1.000%	70,356	-95.009%
2022-11-10	8.1200	11.48000	8.1200	10.0000	+15.340%	134,482	-94.959%
2022-11-09	10.1900	10.26000	8.2500	8.6700	-18.208%	59,088	-94.186%
2022-11-08	10.8400	11.47000	10.0300	10.6000	-3.019%	55,383	-95.244%
2022-11-07	11.9600	12.20000	10.4808	10.9300	-9.144%	82,206	-95.388%
2022-11-04	12.2100	13.00000	11.2400	12.0300	-3.760%	137,500	-95.810%
2022-11-03	12.6200	12.95000	12.2200	12.5000	-2.874%	66,882	-95.967%
2022-11-02	13.0000	13.49000	12.6000	12.8699	-1.531%	59,833	-96.083%
2022-11-01	13.4600	13.46000	12.8200	13.0700	+0.115%	47,491	-96.143%
2022-10-31	13.3600	13.79000	12.8100	13.0550	-1.024%	64,465	-96.139%
2022-10-28	13.1300	13.95990	12.7550	13.1900	-2.042%	122,211	-96.178%
2022-10-27	14.1900	14.39990	13.1501	13.4650	-3.821%	109,251	-96.256%
2022-10-26	14.9800	15.86250	13.1900	14.0000	-6.542%	264,698	-96.399%
2022-10-25	13.1900	19.37000	13.1900	14.9800	+15.142%	1,899,644	-96.635%
2022-10-24	13.3100	13.97510	13.0000	13.0100	-5.036%	110,305	-96.125%
2022-10-21	13.6600	14.25000	13.2547	13.7000	+0.293%	47,687	-96.320%
2022-10-20	14.0100	15.40000	13.5000	13.6600	-5.728%	152,346	-96.310%
2022-10-19	15.8200	16.43000	14.2686	14.4900	-7.707%	140,199	-96.521%
2022-10-18	17.3600	17.71400	15.4000	15.7000	-9.822%	117,773	-96.789%
2022-10-17	18.9800	19.00000	17.0000	17.4100	-5.560%	215,867	-97.105%
2022-10-14	19.8100	20.10000	17.3300	18.4350	-4.778%	135,088	-97.266%
2022-10-13	20.2500	20.55000	18.1601	19.3600	-10.121%	157,697	-97.396%
2022-10-12	22.4500	24.28650	20.7000	21.5400	-6.348%	254,397	-97.660%
2022-10-11	27.3400	28.80000	20.2500	23.0000	+8.644%	2,001,525	-97.808%
2022-10-10	17.8000	23.99990	17.8000	21.1700	+11.597%	580,421	-97.619%
2022-10-07	21.4000	26.07000	15.8900	18.9700	-22.540%	1,435,471	-97.343%
2022-10-06	12.5000	30.99000	12.5000	24.4900	+95.451%	5,733,608	-97.942%
2022-10-05	14.2000	14.40000	12.0500	12.5300	-12.378%	197,163	-95.977%
2022-10-04	16.5500	17.30000	14.1001	14.3000	-22.577%	349,293	-96.475%
2022-10-03	23.2500	24.29990	15.5000	18.4700	-9.461%	306,737	-97.271%
2022-09-30	35.9700	37.19990	20.0000	20.4000	-39.912%	315,923	-97.529%
2022-09-29	50.3200	60.00000	32.6000	33.9500	-54.824%	212,392	-98.515%
2022-09-28	243.9900	243.99000	45.0000	75.1500	0.000%	239,563	-99.329%

.dark-mode .mHVL1F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHVL1F{ color: #333333; background-color: white; border: 2px solid #333333; }AMVAtlis Motor Vehicles, Inc. Class A Common Stockstock NASDAQ

AMV
Atlis Motor Vehicles, Inc. Class A Common Stock
stock NASDAQ