Amerise Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.69	0.78	0.69	0.72	0.72	5.88%	196,822
Feb 12, 2026	0.71	0.72	0.68	0.68	0.68	-2.86%	138,337
Feb 11, 2026	0.80	0.80	0.70	0.70	0.70	-12.50%	300,645
Feb 10, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	20,420
Feb 9, 2026	0.72	0.78	0.72	0.78	0.78	2.63%	202,757
Feb 6, 2026	0.75	0.78	0.75	0.76	0.76	-9.52%	112,174
Feb 5, 2026	0.79	0.84	0.79	0.84	0.84	6.33%	441,518
Feb 4, 2026	0.80	0.80	0.78	0.79	0.79	14.49%	789,864
Feb 3, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	484,145
Feb 2, 2026	0.61	0.68	0.61	0.66	0.66	8.20%	11,269
Feb 1, 2026	0.61	0.61	0.61	0.61	0.61	-	16,621
Jan 30, 2026	0.61	0.61	0.61	0.61	0.61	-	53,283
Jan 29, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	36,046
Jan 28, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	13,551
Jan 27, 2026	0.62	0.63	0.61	0.61	0.61	-3.17%	22,743
Jan 23, 2026	0.70	0.70	0.63	0.63	0.63	1.61%	32,274
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