Amerise Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.59	0.62	0.59	0.62	0.62	5.08%	25,503
Jan 21, 2026	0.55	0.59	0.55	0.59	0.59	-7.81%	30,067
Jan 20, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	42,694
Jan 19, 2026	0.65	0.66	0.53	0.66	0.66	1.54%	21,593
Jan 16, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	72,440
Jan 14, 2026	0.64	0.67	0.64	0.67	0.67	4.69%	64,546
Jan 13, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	72,254
Jan 12, 2026	0.62	0.62	0.54	0.61	0.61	-3.17%	6,007
Jan 9, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	93,612
Jan 8, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	28,328
Jan 7, 2026	0.65	0.65	0.61	0.63	0.63	-1.56%	43,898
Jan 6, 2026	0.63	0.64	0.63	0.64	0.64	-	55,781
Jan 5, 2026	0.62	0.64	0.62	0.64	0.64	4.92%	80,715
Jan 2, 2026	0.61	0.62	0.61	0.61	0.61	-	64,485
Jan 1, 2026	0.61	0.64	0.61	0.61	0.61	-	22,641
Dec 31, 2025	0.65	0.70	0.61	0.61	0.61	-6.15%	329,406
Dec 30, 2025	0.63	0.66	0.63	0.65	0.65	3.17%	24,135
Dec 29, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	33,311
Dec 26, 2025	0.67	0.67	0.52	0.64	0.64	-	108,393
Dec 24, 2025	0.63	0.64	0.63	0.64	0.64	1.59%	121,253
Dec 23, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	30,305
Dec 22, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	264,318
Dec 19, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	25,157
Dec 18, 2025	0.61	0.61	0.60	0.60	0.60	-	161,984
Dec 17, 2025	0.64	0.64	0.60	0.60	0.60	-4.76%	103,679
Dec 16, 2025	0.51	0.63	0.51	0.63	0.63	3.28%	67,775
Dec 15, 2025	0.63	0.64	0.61	0.61	0.61	-3.17%	277,208
Dec 12, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	14,304
Dec 11, 2025	0.62	0.62	0.61	0.62	0.62	-	38,487
Dec 10, 2025	0.64	0.64	0.60	0.62	0.62	-3.13%	20,485
Dec 9, 2025	0.60	0.64	0.60	0.64	0.64	4.92%	52,580
Dec 8, 2025	0.59	0.61	0.59	0.61	0.61	3.39%	19,652
Dec 5, 2025	0.59	0.60	0.59	0.59	0.59	-1.67%	203,267
Dec 4, 2025	0.65	0.65	0.60	0.60	0.60	-1.64%	238,045
Dec 3, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	38,359
Dec 2, 2025	0.60	0.61	0.60	0.60	0.60	-	15,508
Dec 1, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	91,558
Nov 28, 2025	0.55	0.63	0.55	0.62	0.62	-	91,669
Nov 27, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	21,021
Nov 26, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	23,120
Nov 25, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	46,369
Nov 24, 2025	0.67	0.67	0.60	0.60	0.60	-3.23%	42,771
Nov 21, 2025	0.66	0.66	0.62	0.62	0.62	-8.82%	71,196
Nov 20, 2025	0.59	0.68	0.59	0.68	0.68	13.33%	103,443
Nov 19, 2025	0.60	0.61	0.60	0.60	0.60	-	39,749
Nov 18, 2025	0.61	0.61	0.59	0.60	0.60	1.69%	59,313
Nov 17, 2025	0.59	0.59	0.59	0.59	0.59	-	42,196
Nov 14, 2025	0.64	0.64	0.59	0.59	0.59	-1.67%	60,289
Nov 13, 2025	0.61	0.61	0.60	0.60	0.60	-	64,291
Nov 12, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	56,209