Amoéba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.00	1.02	0.98	1.00	1.00	-	209,623
Mar 12, 2026	1.06	1.08	0.98	1.00	1.00	2.04%	1,316,033
Mar 11, 2026	1.01	1.01	0.97	0.98	0.98	-2.00%	69,546
Mar 10, 2026	0.96	1.02	0.96	1.00	1.00	2.04%	193,040
Mar 9, 2026	0.95	0.98	0.94	0.98	0.98	-1.01%	197,434
Mar 6, 2026	1.01	1.01	0.96	0.99	0.99	-2.75%	191,174
Mar 5, 2026	0.98	1.03	0.97	1.02	1.02	3.88%	241,512
Mar 4, 2026	0.93	0.99	0.93	0.98	0.98	3.59%	245,521
Mar 3, 2026	0.99	0.99	0.93	0.95	0.95	-4.54%	371,362
Mar 2, 2026	0.96	1.02	0.96	0.99	0.99	-3.79%	223,601
Feb 27, 2026	1.05	1.05	1.00	1.03	1.03	-1.15%	335,291
Feb 26, 2026	0.98	1.06	0.95	1.04	1.04	7.20%	778,674
Feb 25, 2026	0.99	1.02	0.96	0.97	0.97	-0.82%	466,827
Feb 24, 2026	0.96	0.98	0.92	0.98	0.98	5.38%	345,269
Feb 23, 2026	0.93	0.95	0.92	0.93	0.93	-1.06%	67,839
Feb 20, 2026	0.94	0.95	0.93	0.94	0.94	0.53%	130,827
Feb 19, 2026	0.97	0.97	0.93	0.94	0.94	-1.58%	108,911
Feb 18, 2026	0.97	0.97	0.93	0.95	0.95	-1.35%	191,144
Feb 17, 2026	0.95	0.99	0.95	0.96	0.96	-	342,040
Feb 16, 2026	0.95	0.97	0.93	0.96	0.96	2.01%	134,378
Feb 13, 2026	0.90	0.97	0.90	0.94	0.94	3.51%	443,025
Feb 12, 2026	0.91	0.92	0.91	0.91	0.91	-1.30%	191,555
Feb 11, 2026	0.92	0.92	0.91	0.92	0.92	0.11%	250,508
Feb 10, 2026	0.91	0.93	0.91	0.92	0.92	-1.07%	146,484
Feb 9, 2026	0.92	0.93	0.90	0.93	0.93	1.74%	229,124
Feb 6, 2026	0.93	0.93	0.89	0.92	0.92	-1.93%	151,890
Feb 5, 2026	0.92	0.94	0.91	0.94	0.94	0.54%	107,512
Feb 4, 2026	0.92	0.95	0.91	0.93	0.93	1.64%	167,972
Feb 3, 2026	0.91	0.92	0.91	0.92	0.92	0.66%	49,631
Feb 2, 2026	0.92	0.93	0.91	0.91	0.91	-2.26%	114,056
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