Amotiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.27	6.37	6.17	6.21	6.21	-2.51%	250,201
Jun 4, 2026	6.34	6.39	6.25	6.37	6.37	0.47%	180,076
Jun 3, 2026	6.30	6.41	6.28	6.34	6.34	0.63%	221,020
Jun 2, 2026	6.20	6.30	6.09	6.30	6.30	0.48%	520,206
Jun 1, 2026	6.21	6.38	6.21	6.27	6.27	-1.42%	311,576
May 29, 2026	6.15	6.49	6.09	6.36	6.36	4.09%	561,848
May 28, 2026	6.15	6.15	6.06	6.11	6.11	-0.81%	606,038
May 27, 2026	6.16	6.23	6.10	6.16	6.16	-0.16%	367,365
May 26, 2026	6.10	6.17	6.07	6.17	6.17	1.15%	347,604
May 25, 2026	6.10	6.13	6.05	6.10	6.10	-0.81%	346,209
May 22, 2026	6.10	6.21	6.08	6.15	6.15	0.99%	242,238
May 21, 2026	5.95	6.13	5.95	6.09	6.09	2.35%	539,469
May 20, 2026	6.00	6.07	5.90	5.95	5.95	-1.65%	243,057
May 19, 2026	6.05	6.13	5.98	6.05	6.05	0.33%	255,178
May 18, 2026	6.23	6.27	6.02	6.03	6.03	-3.21%	256,804
May 15, 2026	6.25	6.30	6.20	6.23	6.23	-0.16%	124,902
May 14, 2026	6.38	6.38	6.18	6.24	6.24	-1.73%	524,446
May 13, 2026	6.20	6.35	6.09	6.35	6.35	2.58%	276,425
May 12, 2026	6.48	6.48	6.14	6.19	6.19	-4.33%	387,059
May 11, 2026	6.43	6.54	6.39	6.47	6.47	-0.15%	228,451
May 8, 2026	6.54	6.56	6.44	6.48	6.48	-1.22%	207,481
May 7, 2026	6.42	6.68	6.37	6.56	6.56	3.14%	659,699
May 6, 2026	6.41	6.45	6.31	6.36	6.36	0.63%	307,982
May 5, 2026	6.35	6.40	6.30	6.32	6.32	-0.94%	171,057
May 4, 2026	6.32	6.48	6.30	6.38	6.38	1.43%	385,695
May 1, 2026	6.49	6.49	6.20	6.29	6.29	-2.18%	326,019
Apr 30, 2026	6.54	6.54	6.41	6.43	6.43	-1.23%	266,326
Apr 29, 2026	6.35	6.51	6.35	6.51	6.51	1.40%	323,375
Apr 28, 2026	6.55	6.56	6.39	6.42	6.42	-2.58%	276,171
Apr 27, 2026	6.54	6.60	6.47	6.59	6.59	0.30%	130,631
Apr 24, 2026	6.52	6.60	6.47	6.57	6.57	-0.15%	221,426
Apr 23, 2026	6.62	6.65	6.54	6.58	6.58	-0.90%	257,737
Apr 22, 2026	6.84	6.84	6.62	6.64	6.64	-2.06%	264,293
Apr 21, 2026	6.86	6.86	6.68	6.78	6.78	-1.17%	238,972
Apr 20, 2026	6.87	6.89	6.79	6.86	6.86	0.44%	152,012
Apr 17, 2026	6.88	6.95	6.82	6.83	6.83	-0.87%	207,241
Apr 16, 2026	6.92	6.93	6.82	6.89	6.89	-0.43%	352,662
Apr 15, 2026	6.91	7.02	6.84	6.92	6.92	0.87%	271,369
Apr 14, 2026	6.82	6.95	6.81	6.86	6.86	0.15%	289,064
Apr 13, 2026	6.84	6.91	6.76	6.85	6.85	-0.29%	283,108
Apr 10, 2026	6.91	6.91	6.78	6.87	6.87	-0.43%	159,946
Apr 9, 2026	6.79	6.94	6.75	6.90	6.90	1.47%	378,109
Apr 8, 2026	7.00	7.00	6.75	6.80	6.80	-0.15%	386,638
Apr 7, 2026	6.77	6.96	6.76	6.81	6.81	0.59%	293,562
Apr 2, 2026	6.85	6.94	6.72	6.77	6.77	-1.31%	208,531
Apr 1, 2026	6.80	6.93	6.78	6.86	6.86	2.08%	300,766
Mar 31, 2026	6.68	6.78	6.61	6.72	6.72	0.60%	378,783
Mar 30, 2026	6.60	6.68	6.48	6.68	6.68	0.91%	494,506
Mar 27, 2026	6.54	6.66	6.45	6.62	6.62	2.32%	715,783
Mar 26, 2026	6.37	6.50	6.24	6.47	6.47	2.86%	561,601