BIT:1AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.21	2.21	2.21	2.21	2.21	-1.65%	-
Oct 30, 2025	2.24	2.24	2.24	2.24	2.24	-3.49%	-
Oct 29, 2025	2.32	2.32	2.32	2.32	2.32	0.74%	-
Oct 28, 2025	2.31	2.31	2.31	2.31	2.31	-0.47%	-
Oct 27, 2025	2.33	2.33	2.33	2.32	2.32	-0.52%	3,000
Oct 24, 2025	2.32	2.32	2.32	2.33	2.33	-3.12%	4,000
Oct 23, 2025	2.40	2.40	2.40	2.40	2.40	0.38%	-
Oct 22, 2025	2.40	2.40	2.40	2.40	2.40	-1.92%	-
Oct 21, 2025	2.39	2.39	2.39	2.44	2.44	4.05%	4,000
Oct 20, 2025	2.35	2.35	2.35	2.35	2.35	-0.04%	12,000
Oct 17, 2025	2.36	2.36	2.36	2.35	2.35	-3.33%	3,000
Oct 16, 2025	2.43	2.43	2.43	2.43	2.43	-1.46%	3,000
Oct 15, 2025	2.47	2.47	2.47	2.47	2.47	0.24%	-
Oct 14, 2025	2.45	2.45	2.45	2.46	2.46	-2.38%	6,000
Oct 13, 2025	2.51	2.51	2.51	2.52	2.52	0.64%	1,000
Oct 10, 2025	2.50	2.50	2.50	2.50	2.50	2.20%	-
Oct 9, 2025	2.45	2.45	2.45	2.45	2.45	0.74%	-
Oct 8, 2025	2.40	2.43	2.40	2.43	2.43	-0.04%	4,545
Oct 7, 2025	2.43	2.43	2.43	2.43	2.43	-3.84%	-
Oct 6, 2025	2.66	2.66	2.52	2.53	2.53	-4.85%	765
Oct 3, 2025	2.66	2.66	2.66	2.66	2.66	5.10%	-
Oct 2, 2025	2.53	2.53	2.53	2.53	2.53	-	-
Oct 1, 2025	2.51	2.51	2.49	2.53	2.53	1.73%	11,700
Sep 30, 2025	2.52	2.52	2.52	2.49	2.49	-1.93%	2,000
Sep 29, 2025	2.56	2.56	2.56	2.54	2.54	4.54%	2,000
Sep 26, 2025	2.43	2.43	2.43	2.43	2.43	-0.90%	-
Sep 25, 2025	2.45	2.45	2.45	2.45	2.45	-1.17%	-
Sep 24, 2025	2.48	2.48	2.48	2.48	2.48	-1.51%	-
Sep 23, 2025	2.51	2.51	2.51	2.51	2.51	-0.98%	-
Sep 22, 2025	2.56	2.56	2.56	2.54	2.54	3.09%	2,000
Sep 19, 2025	2.46	2.46	2.46	2.46	2.46	2.97%	-
Sep 18, 2025	2.39	2.39	2.39	2.39	2.39	-1.48%	-
Sep 17, 2025	2.43	2.43	2.43	2.43	2.43	-0.41%	-
Sep 16, 2025	2.43	2.43	2.43	2.44	2.44	-0.12%	7,000
Sep 15, 2025	2.44	2.44	2.44	2.44	2.44	2.43%	-
Sep 12, 2025	2.38	2.38	2.38	2.38	2.38	-0.21%	336
Sep 11, 2025	2.39	2.39	2.39	2.39	2.39	-0.71%	-
Sep 10, 2025	2.41	2.41	2.41	2.41	2.41	0.08%	-
Sep 9, 2025	2.40	2.40	2.40	2.40	2.40	2.04%	-
Sep 8, 2025	2.31	2.31	2.31	2.36	2.36	1.90%	1,327
Sep 5, 2025	2.31	2.31	2.31	2.31	2.31	-1.07%	-
Sep 4, 2025	2.34	2.34	2.34	2.34	2.34	-1.93%	-
Sep 3, 2025	2.39	2.39	2.39	2.38	2.38	-0.33%	1,000
Sep 2, 2025	2.39	2.39	2.39	2.39	2.39	-0.95%	-
Sep 1, 2025	2.41	2.41	2.41	2.41	2.41	-	-
Aug 29, 2025	2.41	2.41	2.41	2.41	2.41	-0.90%	-
Aug 28, 2025	2.44	2.44	2.44	2.44	2.44	-1.38%	-
Aug 27, 2025	2.47	2.47	2.47	2.47	2.47	-0.12%	-
Aug 26, 2025	2.47	2.47	2.47	2.47	2.47	-1.44%	-
Aug 25, 2025	2.51	2.51	2.51	2.51	2.51	1.58%	-