Amoéba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.84	0.86	0.84	0.84	0.84	-1.75%	176,318
Apr 1, 2026	0.86	0.88	0.84	0.86	0.86	-0.23%	206,433
Mar 31, 2026	0.85	0.87	0.83	0.86	0.86	-	287,658
Mar 30, 2026	0.83	0.88	0.80	0.86	0.86	6.58%	600,583
Mar 27, 2026	0.79	0.81	0.78	0.81	0.81	0.63%	784,611
Mar 26, 2026	0.81	0.83	0.78	0.80	0.80	-10.11%	1,963,889
Mar 25, 2026	0.89	0.92	0.89	0.89	0.89	-0.22%	304,089
Mar 24, 2026	0.93	0.93	0.89	0.89	0.89	-3.78%	207,774
Mar 23, 2026	0.89	0.94	0.86	0.93	0.93	2.32%	588,562
Mar 20, 2026	0.95	0.95	0.91	0.91	0.91	-1.63%	409,204
Mar 19, 2026	1.09	1.09	0.91	0.92	0.92	-17.03%	1,839,972
Mar 18, 2026	1.09	1.12	1.08	1.11	1.11	0.91%	280,754
Mar 17, 2026	1.08	1.11	1.05	1.10	1.10	1.66%	488,486
Mar 16, 2026	1.02	1.11	1.00	1.08	1.08	8.20%	1,052,348
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