Amotiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	6.31	6.49	6.31	6.34	6.34	-0.47%	172,090
Jun 26, 2026	6.30	6.39	6.24	6.37	6.37	0.31%	237,853
Jun 25, 2026	6.44	6.50	6.33	6.35	6.35	-1.09%	305,579
Jun 24, 2026	6.38	6.48	6.36	6.42	6.42	0.47%	273,742
Jun 23, 2026	6.72	6.72	6.38	6.39	6.39	-3.18%	328,859
Jun 22, 2026	6.50	6.60	6.39	6.60	6.60	1.38%	625,005
Jun 19, 2026	6.46	6.55	6.46	6.51	6.51	-0.46%	1,238,277
Jun 18, 2026	6.59	6.72	6.38	6.54	6.54	-1.65%	375,690
Jun 17, 2026	6.38	6.68	6.32	6.65	6.65	3.74%	276,506
Jun 16, 2026	6.39	6.49	6.23	6.41	6.41	-0.31%	297,359
Jun 15, 2026	6.37	6.46	6.26	6.43	6.43	1.10%	366,290
Jun 12, 2026	6.30	6.38	6.20	6.36	6.36	1.11%	465,256
Jun 11, 2026	6.10	6.30	6.04	6.29	6.29	2.61%	528,993
Jun 10, 2026	6.03	6.15	6.03	6.13	6.13	1.49%	370,259
Jun 9, 2026	6.19	6.21	6.02	6.04	6.04	-2.74%	322,940
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