BIT:1AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.21	2.21	2.21	2.21	2.21	-0.72%	2,000
Aug 13, 2026	2.31	2.31	2.31	2.23	2.23	4.30%	2,000
Aug 12, 2026	2.13	2.17	2.13	2.14	2.14	0.75%	700
Aug 11, 2026	2.06	2.06	2.06	2.12	2.12	1.73%	679
Aug 10, 2026	2.18	2.18	2.09	2.09	2.09	-4.49%	1,504
Aug 7, 2026	2.18	2.18	2.18	2.18	2.18	-4.96%	-
Aug 6, 2026	2.31	2.31	2.31	2.30	2.30	-0.09%	900
Aug 5, 2026	2.30	2.30	2.30	2.30	2.30	-3.36%	-
Aug 4, 2026	2.38	2.38	2.38	2.38	2.38	-2.54%	-
Aug 3, 2026	2.49	2.55	2.49	2.44	2.44	3.83%	2,294
Jul 31, 2026	2.29	2.29	2.29	2.35	2.35	0.43%	2,000
Jul 30, 2026	2.30	2.30	2.30	2.34	2.34	1.30%	2,000
Jul 29, 2026	2.26	2.35	2.26	2.31	2.31	1.94%	11,269
Jul 28, 2026	2.22	2.27	2.22	2.27	2.27	7.90%	7,134
Jul 27, 2026	2.10	2.10	2.10	2.10	2.10	2.94%	-
Jul 24, 2026	1.98	2.00	1.98	2.04	2.04	7.08%	3,401
Jul 23, 2026	1.95	1.97	1.86	1.91	1.91	-4.27%	7,000
Jul 22, 2026	2.00	2.01	1.98	1.99	1.99	-2.45%	2,602
Jul 21, 2026	2.20	2.20	2.01	2.04	2.04	2.15%	1,549
Jul 20, 2026	2.00	2.05	2.00	2.00	2.00	18.64%	2,001
Jul 17, 2026	1.74	1.75	1.74	1.69	1.69	-2.77%	5,807
Jul 16, 2026	1.74	1.74	1.73	1.73	1.73	-4.47%	5,795
Jul 15, 2026	1.81	1.81	1.81	1.81	1.81	3.72%	-
Jul 14, 2026	1.67	1.76	1.67	1.75	1.75	6.58%	3,100
Jul 13, 2026	1.64	1.64	1.64	1.64	1.64	-2.78%	-
Jul 10, 2026	1.69	1.69	1.69	1.69	1.69	1.38%	-
Jul 9, 2026	1.67	1.67	1.67	1.67	1.67	10.26%	-
Jul 8, 2026	1.44	1.44	1.44	1.51	1.51	1.62%	3,000
Jul 7, 2026	1.49	1.49	1.49	1.49	1.49	-5.23%	-
Jul 6, 2026	1.64	1.64	1.57	1.57	1.57	-8.09%	4,000
Jul 3, 2026	1.71	1.71	1.71	1.71	1.71	2.90%	-
Jul 2, 2026	1.61	1.61	1.50	1.66	1.66	-1.49%	3,500
Jul 1, 2026	1.68	1.68	1.68	1.68	1.68	-2.77%	-
Jun 30, 2026	1.77	1.77	1.77	1.73	1.73	-4.42%	3,000
Jun 29, 2026	1.81	1.81	1.81	1.81	1.81	2.78%	-
Jun 26, 2026	1.76	1.76	1.76	1.76	1.76	11.94%	-
Jun 25, 2026	1.78	1.78	1.72	1.57	1.57	-15.96%	1,036
Jun 24, 2026	1.87	1.87	1.87	1.87	1.87	2.97%	-
Jun 23, 2026	2.00	2.00	1.83	1.82	1.82	-26.95%	4,463
Jun 22, 2026	2.47	2.48	2.47	2.49	2.49	1.88%	4,300
Jun 19, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jun 18, 2026	2.30	2.44	2.30	2.44	2.44	2.60%	2,045
Jun 17, 2026	2.10	2.10	2.10	2.38	2.38	16.54%	98
Jun 16, 2026	1.98	1.98	1.98	2.04	2.04	0.69%	1
Jun 15, 2026	2.00	2.00	1.98	2.03	2.03	-1.26%	2
Jun 12, 2026	2.00	2.02	2.00	2.06	2.06	5.38%	2
Jun 11, 2026	1.95	1.95	1.95	1.95	1.95	8.63%	-
Jun 10, 2026	1.80	1.80	1.80	1.80	1.80	7.87%	-
Jun 9, 2026	1.67	1.67	1.67	1.67	1.67	2.84%	-
Jun 8, 2026	1.62	1.62	1.62	1.62	1.62	5.06%	-