BIT:1AMSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.51	39.51	38.21	38.49	38.49	-3.51%	435
Jun 4, 2026	39.09	39.09	39.08	39.89	39.89	-1.97%	149
Jun 3, 2026	43.68	43.68	41.39	40.69	40.69	-7.42%	425
Jun 2, 2026	43.95	43.95	43.95	43.95	43.95	1.22%	-
Jun 1, 2026	44.15	44.15	42.96	43.42	43.42	2.45%	97
May 29, 2026	42.38	42.38	42.38	42.38	42.38	2.02%	-
May 28, 2026	44.38	44.38	39.51	41.54	41.54	-9.93%	516
May 27, 2026	46.12	46.12	46.12	46.12	46.12	0.83%	-
May 26, 2026	45.74	45.74	45.74	45.74	45.74	0.95%	-
May 25, 2026	45.31	45.31	45.31	45.31	45.31	2.86%	-
May 22, 2026	42.89	42.89	42.89	44.05	44.05	3.87%	56
May 21, 2026	42.80	42.80	42.80	42.41	42.41	0.45%	10
May 20, 2026	40.20	40.20	40.20	42.22	42.22	4.84%	6
May 19, 2026	40.27	40.27	40.27	40.27	40.27	-5.45%	-
May 18, 2026	47.52	47.52	47.52	42.59	42.59	-7.01%	20
May 15, 2026	46.29	46.29	45.08	45.80	45.80	-2.24%	77
May 14, 2026	47.55	47.55	47.55	46.85	46.85	0.28%	26
May 13, 2026	46.72	46.72	46.72	46.72	46.72	3.66%	-
May 12, 2026	49.00	49.00	49.00	45.07	45.07	-9.81%	35
May 11, 2026	46.04	46.04	46.03	49.97	49.97	9.46%	180
May 8, 2026	45.65	45.65	45.65	45.65	45.65	-2.60%	-
May 7, 2026	47.03	47.03	47.03	46.87	46.87	-2.74%	2
May 6, 2026	49.14	49.14	47.02	48.19	48.19	4.01%	81
May 5, 2026	44.57	45.86	44.57	46.33	46.33	9.06%	120
May 4, 2026	45.35	45.35	45.35	42.48	42.48	-3.26%	50
Apr 30, 2026	43.91	43.91	43.91	43.91	43.91	7.44%	-
Apr 29, 2026	41.50	41.50	40.76	40.87	40.87	3.31%	199
Apr 28, 2026	42.24	42.82	38.30	39.56	39.56	-1.96%	210
Apr 27, 2026	45.50	45.50	45.50	40.35	40.35	-4.32%	25
Apr 24, 2026	38.49	42.17	38.49	42.17	42.17	3.89%	27
Apr 23, 2026	43.85	45.76	39.55	40.59	40.59	5.24%	138
Apr 22, 2026	37.00	38.84	36.95	38.57	38.57	8.86%	112
Apr 21, 2026	35.80	37.41	34.49	35.43	35.43	6.43%	264
Apr 20, 2026	33.29	33.29	33.29	33.29	33.29	-0.24%	-
Apr 17, 2026	33.37	33.37	33.37	33.37	33.37	4.81%	-
Apr 16, 2026	30.99	30.99	30.99	31.84	31.84	-1.91%	3
Apr 15, 2026	32.46	32.46	32.46	32.46	32.46	0.84%	-
Apr 14, 2026	32.19	32.19	32.19	32.19	32.19	1.61%	-
Apr 13, 2026	31.41	31.41	31.41	31.68	31.68	-3.03%	15
Apr 10, 2026	32.67	32.67	32.67	32.67	32.67	8.43%	-
Apr 9, 2026	30.13	30.13	30.13	30.13	30.13	4.65%	-
Apr 8, 2026	28.79	28.79	28.79	28.79	28.79	6.28%	-
Apr 7, 2026	27.09	27.09	27.09	27.09	27.09	-3.39%	-
Apr 2, 2026	28.04	28.04	28.04	28.04	28.04	-4.92%	-
Apr 1, 2026	29.49	29.49	29.49	29.49	29.49	2.15%	-
Mar 31, 2026	28.87	28.87	28.87	28.87	28.87	2.89%	-
Mar 30, 2026	28.06	28.06	28.06	28.06	28.06	-1.61%	-
Mar 27, 2026	28.52	28.52	28.52	28.52	28.52	-1.62%	-
Mar 26, 2026	28.99	28.99	28.99	28.99	28.99	-0.28%	-
Mar 25, 2026	29.07	29.07	29.07	29.07	29.07	5.98%	-