Amoéba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.92	0.93	0.91	0.93	0.93	-0.21%	103,807
Jan 29, 2026	0.90	0.95	0.90	0.93	0.93	1.64%	344,512
Jan 28, 2026	0.90	0.92	0.89	0.92	0.92	1.33%	274,820
Jan 27, 2026	0.91	0.92	0.90	0.91	0.91	-0.98%	215,777
Jan 26, 2026	0.93	0.93	0.90	0.91	0.91	0.77%	110,219
Jan 23, 2026	0.92	0.92	0.89	0.91	0.91	-1.63%	285,617
Jan 22, 2026	0.94	0.95	0.91	0.92	0.92	-0.86%	120,465
Jan 21, 2026	0.93	0.93	0.89	0.93	0.93	-2.11%	391,072
Jan 20, 2026	0.94	0.95	0.93	0.95	0.95	-0.31%	114,417
Jan 19, 2026	0.94	0.98	0.93	0.95	0.95	2.47%	400,601
Jan 16, 2026	0.96	0.97	0.93	0.93	0.93	-3.53%	335,902
Jan 15, 2026	0.97	0.98	0.94	0.96	0.96	-0.72%	277,667
Jan 14, 2026	0.98	1.00	0.96	0.97	0.97	-1.02%	288,769
Jan 13, 2026	0.98	1.01	0.98	0.98	0.98	-0.10%	168,512
Jan 12, 2026	1.02	1.02	0.98	0.98	0.98	-2.19%	217,623
Jan 9, 2026	1.02	1.03	0.98	1.00	1.00	-0.59%	393,277
Jan 8, 2026	1.04	1.04	0.98	1.01	1.01	-2.51%	389,763
Jan 7, 2026	1.01	1.05	1.01	1.04	1.04	2.37%	344,839
Jan 6, 2026	1.02	1.04	1.01	1.01	1.01	-0.59%	174,697
Jan 5, 2026	1.08	1.09	1.01	1.02	1.02	-4.86%	388,736
Jan 2, 2026	1.06	1.09	1.04	1.07	1.07	1.13%	452,125
Dec 31, 2025	1.01	1.07	0.99	1.06	1.06	4.75%	387,790
Dec 30, 2025	1.00	1.02	0.98	1.01	1.01	1.00%	234,800
Dec 29, 2025	1.02	1.03	1.00	1.00	1.00	-1.96%	241,261
Dec 24, 2025	1.00	1.02	0.99	1.02	1.02	2.00%	95,418
Dec 23, 2025	1.02	1.02	0.99	1.00	1.00	-1.96%	181,471
Dec 22, 2025	1.05	1.05	0.99	1.02	1.02	-1.92%	261,058
Dec 19, 2025	0.99	1.05	0.96	1.04	1.04	6.34%	659,434
Dec 18, 2025	0.97	0.99	0.95	0.98	0.98	-1.11%	156,807
Dec 17, 2025	0.93	0.99	0.92	0.99	0.99	7.27%	464,933
Dec 16, 2025	0.94	0.94	0.91	0.92	0.92	-0.86%	27,394
Dec 15, 2025	0.92	0.95	0.92	0.93	0.93	0.98%	100,185
Dec 12, 2025	0.92	0.96	0.89	0.92	0.92	1.43%	276,508
Dec 11, 2025	0.88	0.93	0.88	0.91	0.91	-	73,081
Dec 10, 2025	0.93	0.94	0.89	0.91	0.91	-2.99%	230,269
Dec 9, 2025	0.88	0.95	0.85	0.94	0.94	6.97%	461,377
Dec 8, 2025	0.88	0.88	0.83	0.88	0.88	-	583,346
Dec 5, 2025	0.88	0.89	0.87	0.88	0.88	-1.24%	180,178
Dec 4, 2025	0.90	0.90	0.87	0.89	0.89	-1.77%	257,673
Dec 3, 2025	0.92	0.95	0.90	0.90	0.90	-0.66%	200,985
Dec 2, 2025	0.91	0.93	0.89	0.91	0.91	-6.39%	468,648
Dec 1, 2025	0.97	0.98	0.95	0.97	0.97	0.52%	162,425
Nov 28, 2025	0.98	0.99	0.97	0.97	0.97	-0.62%	127,924
Nov 27, 2025	0.96	0.98	0.95	0.97	0.97	2.21%	100,719
Nov 26, 2025	0.97	0.98	0.95	0.95	0.95	-2.46%	201,213
Nov 25, 2025	0.95	0.98	0.95	0.97	0.97	0.93%	142,377
Nov 24, 2025	0.95	0.97	0.91	0.97	0.97	5.23%	138,937
Nov 21, 2025	0.96	0.96	0.91	0.92	0.92	-2.65%	483,765
Nov 20, 2025	0.98	0.99	0.93	0.94	0.94	-2.38%	214,577
Nov 19, 2025	0.95	0.99	0.95	0.97	0.97	0.52%	425,636