BIT:1AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.46	2.46	2.46	2.46	2.46	-0.56%	-
Oct 1, 2026	2.48	2.48	2.48	2.48	2.48	-9.96%	-
Sep 30, 2026	2.75	2.75	2.75	2.75	2.75	-3.23%	-
Sep 29, 2026	2.84	2.84	2.84	2.84	2.84	3.27%	-
Sep 28, 2026	2.70	2.70	2.70	2.75	2.75	9.29%	300
Sep 25, 2026	2.52	2.52	2.52	2.52	2.52	4.48%	-
Sep 24, 2026	2.41	2.41	2.41	2.41	2.41	-5.78%	-
Sep 23, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	-
Sep 22, 2026	2.49	2.57	2.49	2.58	2.58	7.95%	920
Sep 21, 2026	2.39	2.39	2.39	2.39	2.39	1.44%	-
Sep 18, 2026	2.38	2.38	2.38	2.36	2.36	-0.51%	461
Sep 17, 2026	2.37	2.37	2.37	2.37	2.37	3.77%	2,000
Sep 16, 2026	2.28	2.28	2.28	2.28	2.28	5.84%	-
Sep 15, 2026	2.16	2.16	2.16	2.16	2.16	-1.37%	-
Sep 14, 2026	2.12	2.12	2.10	2.19	2.19	1.67%	2,856
Sep 11, 2026	2.12	2.12	2.12	2.15	2.15	0.09%	2,000
Sep 10, 2026	2.15	2.15	2.15	2.15	2.15	-1.74%	-
Sep 9, 2026	2.19	2.19	2.19	2.19	2.19	1.02%	-
Sep 8, 2026	2.16	2.16	2.16	2.16	2.16	-9.23%	-
Sep 7, 2026	2.38	2.38	2.38	2.38	2.38	1.19%	-
Sep 4, 2026	2.25	2.31	2.25	2.36	2.36	4.16%	3,141
Sep 3, 2026	2.26	2.26	2.26	2.26	2.26	-1.57%	-
Sep 2, 2026	2.13	2.13	2.13	2.30	2.30	2.13%	20
Sep 1, 2026	2.25	2.25	2.25	2.25	2.25	-1.66%	-
Aug 31, 2026	2.26	2.26	2.26	2.29	2.29	-2.89%	425
Aug 28, 2026	2.36	2.36	2.36	2.36	2.36	2.61%	2,000
Aug 27, 2026	2.30	2.30	2.30	2.30	2.30	-1.63%	-
Aug 26, 2026	2.35	2.35	2.35	2.33	2.33	0.78%	2,000
Aug 25, 2026	2.32	2.32	2.32	2.32	2.32	0.43%	-
Aug 24, 2026	2.31	2.31	2.31	2.31	2.31	6.07%	1,500
Aug 21, 2026	2.14	2.14	2.14	2.17	2.17	0.93%	200
Aug 20, 2026	2.15	2.15	2.15	2.15	2.15	-0.55%	-
Aug 19, 2026	2.17	2.17	2.17	2.17	2.17	6.49%	-
Aug 18, 2026	2.03	2.03	2.03	2.03	2.03	-4.24%	-
Aug 17, 2026	2.16	2.16	2.16	2.12	2.12	-4.07%	528
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%	-