AMASS Brands Inc AMSS
NASDAQ · United States · Distribution Services
$0.4349-0.04 (-8.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $0.44 | -6.57% | $0.47 | $0.47 | $0.42 | 254.95K |
| 2026-09-30 | $0.47 | +6.82% | $0.48 | $0.62 | $0.44 | 4.02M |
| 2026-09-29 | $0.44 | -21.43% | $0.63 | $0.64 | $0.44 | 668.90K |
| 2026-09-28 | $0.56 | -12.50% | $0.68 | $0.75 | $0.55 | 180.50K |
| 2026-09-25 | $0.64 | -5.88% | $0.67 | $0.70 | $0.64 | 53.90K |
| 2026-09-24 | $0.68 | -6.85% | $0.69 | $0.73 | $0.67 | 68.00K |
| 2026-09-23 | $0.73 | -7.59% | $0.80 | $0.81 | $0.72 | 170.10K |
| 2026-09-22 | $0.79 | +6.76% | $0.79 | $0.80 | $0.75 | 421.60K |
| 2026-09-21 | $0.74 | +10.45% | $0.70 | $0.80 | $0.63 | 216.50K |
| 2026-09-18 | $0.67 | -1.47% | $0.68 | $0.73 | $0.67 | 49.70K |
| 2026-09-17 | $0.68 | +3.03% | $0.68 | $0.70 | $0.66 | 17.80K |
| 2026-09-16 | $0.66 | 0.00% | $0.65 | $0.67 | $0.65 | 37.80K |
| 2026-09-15 | $0.66 | -8.33% | $0.70 | $0.72 | $0.64 | 70.90K |
| 2026-09-14 | $0.72 | +1.41% | $0.73 | $0.74 | $0.69 | 22.80K |
| 2026-09-11 | $0.71 | -1.39% | $0.73 | $0.74 | $0.69 | 10.10K |
| 2026-09-10 | $0.72 | -1.37% | $0.73 | $0.74 | $0.71 | 30.40K |
| 2026-09-09 | $0.73 | -3.95% | $0.77 | $0.78 | $0.72 | 37.50K |
| 2026-09-08 | $0.76 | -5.00% | $0.81 | $0.82 | $0.76 | 22.20K |
| 2026-09-04 | $0.80 | -3.61% | $0.81 | $0.83 | $0.79 | 29.70K |
| 2026-09-03 | $0.83 | -1.19% | $0.83 | $0.85 | $0.80 | 24.90K |
| 2026-09-02 | $0.84 | +2.44% | $0.81 | $0.85 | $0.80 | 27.30K |
| 2026-09-01 | $0.82 | +2.50% | $0.82 | $0.84 | $0.79 | 62.30K |
| 2026-08-31 | $0.80 | +5.26% | $0.83 | $0.83 | $0.75 | 73.40K |
| 2026-08-28 | $0.76 | -7.32% | $0.81 | $0.86 | $0.72 | 120.20K |
| 2026-08-27 | $0.82 | -16.33% | $1.00 | $1.00 | $0.60 | 722.00K |
| 2026-08-26 | $0.98 | -1.01% | $1.03 | $1.03 | $0.83 | 146.90K |
| 2026-08-25 | $0.99 | -1.98% | $1.00 | $1.04 | $0.99 | 22.20K |
| 2026-08-24 | $1.01 | -0.98% | $1.01 | $1.04 | $0.99 | 31.20K |
| 2026-08-21 | $1.02 | +3.03% | $0.95 | $1.07 | $0.95 | 37.40K |
| 2026-08-20 | $0.99 | +7.61% | $0.95 | $1.15 | $0.93 | 64.40K |
| 2026-08-19 | $0.92 | -6.12% | $0.96 | $1.05 | $0.92 | 37.50K |
| 2026-08-18 | $0.98 | +3.16% | $1.03 | $1.05 | $0.98 | 29.20K |
| 2026-08-17 | $0.95 | -6.86% | $1.07 | $1.08 | $0.94 | 68.60K |
| 2026-08-14 | $1.02 | -7.27% | $1.10 | $1.14 | $1.01 | 28.00K |
| 2026-08-13 | $1.10 | -2.65% | $1.15 | $1.23 | $1.05 | 55.90K |
| 2026-08-12 | $1.13 | +4.63% | $1.09 | $1.24 | $1.07 | 30.60K |
| 2026-08-11 | $1.08 | -4.42% | $1.12 | $1.12 | $1.05 | 32.70K |
| 2026-08-10 | $1.13 | -1.74% | $1.15 | $1.16 | $1.09 | 40.60K |
| 2026-08-07 | $1.15 | +1.77% | $1.12 | $1.22 | $1.09 | 68.40K |
| 2026-08-06 | $1.13 | -8.13% | $1.24 | $1.24 | $1.12 | 54.70K |
| 2026-08-05 | $1.23 | -5.38% | $1.28 | $1.30 | $1.20 | 59.70K |
| 2026-08-04 | $1.30 | +11.11% | $1.18 | $1.35 | $1.14 | 116.30K |
| 2026-08-03 | $1.17 | -3.31% | $1.19 | $1.22 | $1.08 | 52.60K |
| 2026-07-31 | $1.21 | -2.42% | $1.21 | $1.25 | $1.16 | 68.50K |
| 2026-07-30 | $1.24 | +14.81% | $1.08 | $1.25 | $1.04 | 219.90K |
| 2026-07-29 | $1.08 | +0.93% | $1.00 | $1.17 | $0.99 | 297.20K |
| 2026-07-28 | $1.07 | +24.42% | $0.86 | $1.30 | $0.84 | 6.58M |
| 2026-07-27 | $0.86 | -18.87% | $1.07 | $1.14 | $0.83 | 179.80K |
| 2026-07-24 | $1.06 | -7.02% | $1.12 | $1.12 | $1.03 | 69.90K |
| 2026-07-23 | $1.14 | -4.20% | $1.16 | $1.20 | $1.12 | 28.60K |
| 2026-07-22 | $1.19 | +1.71% | $1.28 | $1.30 | $1.15 | 63.80K |
| 2026-07-21 | $1.17 | +0.86% | $1.14 | $1.22 | $1.14 | 44.40K |
| 2026-07-20 | $1.16 | -10.08% | $1.30 | $1.33 | $1.15 | 123.60K |
| 2026-07-17 | $1.29 | +4.03% | $1.14 | $1.32 | $1.14 | 120.20K |
| 2026-07-16 | $1.24 | -8.15% | $1.46 | $1.50 | $1.21 | 954.10K |
| 2026-07-15 | $1.35 | -6.90% | $1.43 | $1.50 | $1.35 | 42.00K |
| 2026-07-14 | $1.45 | -1.36% | $1.47 | $1.49 | $1.36 | 62.90K |
| 2026-07-13 | $1.47 | -9.26% | $1.54 | $1.60 | $1.44 | 113.10K |
| 2026-07-10 | $1.62 | +2.53% | $1.53 | $1.63 | $1.50 | 90.80K |
| 2026-07-09 | $1.58 | -7.06% | $1.67 | $1.68 | $1.44 | 116.40K |
| 2026-07-08 | $1.70 | -0.58% | $1.67 | $1.70 | $1.57 | 104.10K |
| 2026-07-07 | $1.71 | -8.56% | $1.83 | $1.83 | $1.65 | 69.90K |
| 2026-07-06 | $1.87 | +3.31% | $1.79 | $1.90 | $1.75 | 61.90K |
| 2026-07-02 | $1.81 | -6.70% | $1.93 | $2.03 | $1.79 | 122.70K |
| 2026-07-01 | $1.94 | -5.37% | $2.01 | $2.04 | $1.87 | 96.80K |
| 2026-06-30 | $2.05 | -9.29% | $2.10 | $2.10 | $1.90 | 209.20K |
| 2026-06-29 | $2.26 | +10.78% | $2.06 | $2.44 | $2.04 | 1.30M |
| 2026-06-26 | $2.04 | +4.62% | $1.91 | $2.16 | $1.86 | 92.20K |
| 2026-06-25 | $1.95 | -4.88% | $2.05 | $2.09 | $1.91 | 62.50K |
| 2026-06-24 | $2.05 | +7.89% | $1.86 | $2.16 | $1.82 | 342.00K |
| 2026-06-23 | $1.90 | +2.15% | $1.78 | $2.00 | $1.78 | 73.00K |
| 2026-06-22 | $1.86 | -11.85% | $2.08 | $2.09 | $1.82 | 123.10K |
| 2026-06-18 | $2.11 | +16.57% | $1.82 | $2.48 | $1.76 | 492.10K |
| 2026-06-17 | $1.81 | -19.56% | $2.18 | $2.31 | $1.77 | 217.10K |
| 2026-06-16 | $2.25 | -3.43% | $2.20 | $2.33 | $2.10 | 141.80K |
| 2026-06-15 | $2.33 | -9.69% | $2.48 | $2.50 | $2.32 | 189.50K |
| 2026-06-12 | $2.58 | -8.19% | $2.60 | $2.75 | $2.52 | 104.10K |
| 2026-06-11 | $2.81 | +5.64% | $2.70 | $2.99 | $2.59 | 173.70K |
| 2026-06-10 | $2.66 | -14.74% | $3.20 | $3.85 | $2.64 | 1.61M |
| 2026-06-09 | $3.12 | -11.86% | $3.54 | $3.57 | $3.00 | 200.20K |
| 2026-06-08 | $3.54 | +4.73% | $3.33 | $3.62 | $3.33 | 106.10K |
| 2026-06-05 | $3.38 | -9.87% | $3.60 | $3.75 | $3.30 | 184.10K |
| 2026-06-04 | $3.75 | -5.78% | $3.90 | $3.93 | $3.61 | 102.30K |
| 2026-06-03 | $3.98 | +0.51% | $3.95 | $4.15 | $3.73 | 145.70K |
| 2026-06-02 | $3.96 | +3.94% | $3.63 | $4.15 | $3.61 | 167.00K |
| 2026-06-01 | $3.81 | -7.07% | $4.00 | $4.06 | $3.65 | 233.40K |
| 2026-05-29 | $4.10 | -3.53% | $4.36 | $4.50 | $3.90 | 392.80K |
| 2026-05-28 | $4.25 | -25.44% | $4.50 | $5.02 | $4.18 | 914.40K |
| 2026-05-27 | $5.70 | +59.22% | $7.51 | $7.57 | $4.81 | 17.34M |
| 2026-05-26 | $3.58 | -17.13% | $3.70 | $4.00 | $3.00 | 222.40K |