AMC Robotics Corporation AMCI
NASDAQ · United States · Technology Services
$3.19-0.13 (-3.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.19 | -3.92% | $3.26 | $3.44 | $3.12 | 30.70K |
| 2026-09-30 | $3.32 | +1.84% | $3.35 | $3.50 | $3.28 | 54.20K |
| 2026-09-29 | $3.26 | +0.62% | $3.23 | $3.36 | $3.20 | 35.20K |
| 2026-09-28 | $3.24 | +1.89% | $3.09 | $3.41 | $3.07 | 88.40K |
| 2026-09-25 | $3.18 | +1.60% | $3.17 | $3.29 | $3.10 | 24.50K |
| 2026-09-24 | $3.13 | -3.10% | $3.15 | $3.27 | $3.11 | 24.10K |
| 2026-09-23 | $3.23 | +1.57% | $3.25 | $3.35 | $3.10 | 182.40K |
| 2026-09-22 | $3.18 | -4.22% | $3.41 | $3.52 | $3.07 | 287.50K |
| 2026-09-21 | $3.32 | -0.90% | $3.67 | $3.74 | $3.32 | 319.60K |
| 2026-09-18 | $3.35 | 0.00% | $3.19 | $3.86 | $3.19 | 701.50K |
| 2026-09-17 | $3.35 | +6.69% | $3.19 | $3.58 | $3.19 | 69.90K |
| 2026-09-16 | $3.14 | +0.96% | $3.16 | $3.24 | $3.13 | 18.40K |
| 2026-09-15 | $3.11 | -1.89% | $3.17 | $3.24 | $3.10 | 26.20K |
| 2026-09-14 | $3.17 | -3.35% | $3.23 | $3.27 | $3.16 | 19.30K |
| 2026-09-11 | $3.28 | +3.14% | $3.23 | $3.31 | $3.19 | 37.50K |
| 2026-09-10 | $3.18 | 0.00% | $3.19 | $3.29 | $2.94 | 168.80K |
| 2026-09-09 | $3.18 | -20.70% | $4.09 | $4.09 | $3.07 | 424.40K |
| 2026-09-08 | $4.01 | +2.82% | $3.90 | $4.12 | $3.86 | 37.90K |
| 2026-09-04 | $3.90 | +2.09% | $3.82 | $3.93 | $3.74 | 29.90K |
| 2026-09-03 | $3.82 | -1.29% | $3.99 | $3.99 | $3.81 | 23.20K |
| 2026-09-02 | $3.87 | -1.78% | $3.94 | $4.07 | $3.87 | 50.10K |
| 2026-09-01 | $3.94 | -1.50% | $4.04 | $4.08 | $3.82 | 28.30K |
| 2026-08-31 | $4.00 | +3.09% | $3.88 | $4.09 | $3.81 | 62.50K |
| 2026-08-28 | $3.88 | -4.20% | $4.10 | $4.20 | $3.72 | 141.80K |
| 2026-08-27 | $4.05 | +1.63% | $4.11 | $4.34 | $4.01 | 103.70K |
| 2026-08-26 | $3.98 | -18.67% | $4.91 | $5.00 | $3.96 | 313.70K |
| 2026-08-25 | $4.90 | +1.45% | $4.83 | $5.00 | $4.75 | 46.20K |
| 2026-08-24 | $4.83 | -25.69% | $5.59 | $5.62 | $4.68 | 330.60K |
| 2026-08-21 | $6.50 | +32.65% | $4.95 | $6.69 | $4.71 | 222.10K |
| 2026-08-20 | $4.90 | -4.11% | $5.12 | $5.39 | $4.69 | 325.40K |
| 2026-08-19 | $5.11 | -4.66% | $5.30 | $5.39 | $5.10 | 145.10K |
| 2026-08-18 | $5.36 | -0.37% | $5.24 | $5.37 | $4.91 | 141.30K |
| 2026-08-17 | $5.38 | +13.03% | $4.74 | $5.50 | $4.63 | 149.90K |
| 2026-08-14 | $4.76 | -1.04% | $4.84 | $4.84 | $4.61 | 153.70K |
| 2026-08-13 | $4.81 | +4.34% | $4.65 | $4.92 | $4.51 | 153.90K |
| 2026-08-12 | $4.61 | +3.83% | $4.53 | $4.70 | $4.49 | 145.10K |
| 2026-08-11 | $4.44 | -0.89% | $4.46 | $4.53 | $4.39 | 143.50K |
| 2026-08-10 | $4.48 | -8.01% | $4.82 | $4.89 | $4.40 | 167.10K |
| 2026-08-07 | $4.87 | +5.87% | $4.80 | $5.00 | $4.63 | 149.90K |
| 2026-08-06 | $4.60 | -4.37% | $4.76 | $4.85 | $4.56 | 145.10K |
| 2026-08-05 | $4.81 | +0.84% | $4.84 | $4.96 | $4.67 | 145.80K |
| 2026-08-04 | $4.77 | +0.63% | $4.88 | $4.98 | $4.75 | 148.20K |
| 2026-08-03 | $4.74 | +11.01% | $4.48 | $4.83 | $4.48 | 44.50K |
| 2026-07-31 | $4.27 | -15.78% | $5.15 | $5.28 | $4.16 | 138.60K |
| 2026-07-30 | $5.07 | +17.09% | $4.47 | $5.94 | $4.41 | 167.70K |
| 2026-07-29 | $4.33 | -9.41% | $4.78 | $5.05 | $4.31 | 64.60K |
| 2026-07-28 | $4.78 | -6.27% | $5.11 | $5.36 | $4.66 | 96.70K |
| 2026-07-27 | $5.10 | +4.08% | $5.05 | $5.25 | $5.00 | 23.30K |
| 2026-07-24 | $4.90 | -5.41% | $5.20 | $5.40 | $4.85 | 284.20K |
| 2026-07-23 | $5.18 | +2.78% | $4.94 | $5.45 | $4.94 | 301.40K |
| 2026-07-22 | $5.04 | +0.10% | $5.03 | $5.11 | $4.90 | 281.50K |
| 2026-07-21 | $5.03 | +0.10% | $5.08 | $5.28 | $4.91 | 25.90K |
| 2026-07-20 | $5.03 | -0.40% | $5.20 | $5.24 | $4.86 | 19.10K |
| 2026-07-17 | $5.05 | -1.56% | $5.08 | $5.29 | $4.87 | 307.10K |
| 2026-07-16 | $5.13 | -7.07% | $5.36 | $5.59 | $5.10 | 305.20K |
| 2026-07-15 | $5.52 | +1.10% | $5.36 | $5.52 | $5.00 | 307.60K |
| 2026-07-14 | $5.46 | +9.64% | $5.08 | $5.83 | $4.87 | 310.10K |
| 2026-07-13 | $4.98 | -4.05% | $5.15 | $5.30 | $4.84 | 308.50K |
| 2026-07-10 | $5.19 | -1.14% | $5.26 | $5.52 | $5.03 | 208.10K |
| 2026-07-09 | $5.25 | +1.16% | $5.15 | $5.39 | $5.05 | 309.10K |
| 2026-07-08 | $5.19 | -3.08% | $5.15 | $5.58 | $4.97 | 301.50K |
| 2026-07-07 | $5.36 | -11.49% | $5.93 | $6.05 | $4.94 | 307.50K |
| 2026-07-06 | $6.05 | +23.72% | $5.00 | $6.39 | $4.97 | 407.50K |
| 2026-07-02 | $4.89 | -6.14% | $5.37 | $5.38 | $4.76 | 64.90K |
| 2026-07-01 | $5.21 | +4.62% | $5.02 | $6.69 | $4.65 | 687.70K |
| 2026-06-30 | $4.98 | +8.26% | $4.54 | $5.19 | $4.36 | 221.80K |
| 2026-06-29 | $4.60 | +9.00% | $4.31 | $4.60 | $4.21 | 31.30K |
| 2026-06-26 | $4.22 | +1.44% | $4.14 | $4.27 | $4.14 | 12.20K |
| 2026-06-25 | $4.16 | -1.19% | $4.27 | $4.45 | $4.01 | 30.90K |
| 2026-06-24 | $4.21 | -2.09% | $4.30 | $4.30 | $4.21 | 14.30K |
| 2026-06-23 | $4.30 | -1.15% | $4.41 | $4.48 | $4.21 | 21.60K |
| 2026-06-22 | $4.35 | +0.46% | $4.26 | $4.51 | $4.25 | 25.70K |
| 2026-06-18 | $4.33 | -0.23% | $4.32 | $4.39 | $4.29 | 16.10K |
| 2026-06-17 | $4.34 | -2.03% | $4.43 | $4.55 | $4.20 | 40.20K |
| 2026-06-16 | $4.43 | -2.64% | $4.55 | $4.68 | $4.40 | 24.30K |
| 2026-06-15 | $4.55 | +2.48% | $4.50 | $4.72 | $4.43 | 12.10K |
| 2026-06-12 | $4.44 | -2.31% | $4.60 | $4.80 | $4.44 | 33.60K |
| 2026-06-11 | $4.55 | +4.48% | $4.37 | $4.70 | $4.37 | 17.00K |
| 2026-06-10 | $4.35 | -1.58% | $4.38 | $4.50 | $4.30 | 14.40K |
| 2026-06-09 | $4.42 | -9.24% | $4.87 | $4.95 | $4.38 | 60.10K |
| 2026-06-08 | $4.87 | +2.31% | $4.76 | $4.90 | $4.75 | 34.20K |
| 2026-06-05 | $4.76 | -8.64% | $5.15 | $5.17 | $4.76 | 67.20K |
| 2026-06-04 | $5.21 | +7.20% | $4.83 | $5.71 | $4.80 | 332.50K |
| 2026-06-03 | $4.86 | -5.63% | $5.24 | $5.36 | $4.81 | 26.70K |
| 2026-06-02 | $5.15 | -3.56% | $5.36 | $5.36 | $4.99 | 43.20K |
| 2026-06-01 | $5.34 | +11.25% | $4.80 | $5.35 | $4.69 | 111.70K |
| 2026-05-29 | $4.80 | -0.41% | $4.88 | $5.03 | $4.76 | 46.20K |
| 2026-05-28 | $4.82 | -0.62% | $4.95 | $5.00 | $4.81 | 28.40K |
| 2026-05-27 | $4.85 | -2.02% | $4.97 | $5.12 | $4.80 | 45.60K |
| 2026-05-26 | $4.95 | -2.75% | $5.19 | $5.29 | $4.86 | 30.40K |