Amoéba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.87	0.89	0.87	0.88	0.88	1.15%	92,324
Sep 4, 2025	0.89	0.89	0.87	0.87	0.87	-1.36%	101,720
Sep 3, 2025	0.88	0.89	0.85	0.88	0.88	0.57%	135,064
Sep 2, 2025	0.89	0.90	0.86	0.88	0.88	-1.46%	180,673
Sep 1, 2025	0.89	0.91	0.88	0.89	0.89	-2.31%	147,440
Aug 29, 2025	0.94	0.94	0.89	0.91	0.91	-1.09%	208,864
Aug 28, 2025	0.94	0.94	0.91	0.92	0.92	0.88%	82,043
Aug 27, 2025	0.91	0.93	0.91	0.91	0.91	-0.65%	28,744
Aug 26, 2025	0.94	0.94	0.89	0.92	0.92	-4.47%	314,020
Aug 25, 2025	0.96	1.00	0.95	0.96	0.96	-0.10%	224,883
Aug 22, 2025	0.95	0.97	0.93	0.96	0.96	2.01%	98,420
Aug 21, 2025	0.97	0.97	0.92	0.94	0.94	-1.87%	203,580
Aug 20, 2025	0.98	0.98	0.94	0.96	0.96	-0.93%	159,200
Aug 19, 2025	0.93	0.98	0.92	0.97	0.97	4.75%	240,928
Aug 18, 2025	0.94	0.95	0.90	0.93	0.93	-1.59%	201,631
Aug 15, 2025	0.95	0.96	0.94	0.94	0.94	0.11%	155,317
Aug 14, 2025	0.95	0.96	0.91	0.94	0.94	-0.74%	245,762
Aug 13, 2025	0.86	0.95	0.86	0.95	0.95	9.34%	443,950
Aug 12, 2025	0.87	0.87	0.84	0.87	0.87	0.81%	141,655
Aug 11, 2025	0.83	0.87	0.83	0.86	0.86	1.78%	329,025
Aug 8, 2025	0.85	0.85	0.83	0.85	0.85	1.08%	66,325
Aug 7, 2025	0.84	0.85	0.83	0.84	0.84	-0.95%	158,337
Aug 6, 2025	0.83	0.86	0.82	0.84	0.84	2.18%	350,558
Aug 5, 2025	0.81	0.84	0.81	0.83	0.83	2.48%	162,506
Aug 4, 2025	0.80	0.83	0.78	0.81	0.81	0.75%	234,273
Aug 1, 2025	0.81	0.82	0.78	0.80	0.80	-2.56%	472,015
Jul 31, 2025	0.82	0.83	0.81	0.82	0.82	-1.32%	246,491
Jul 30, 2025	0.85	0.85	0.82	0.83	0.83	-2.80%	369,698
Jul 29, 2025	0.85	0.86	0.83	0.86	0.86	1.18%	273,752
Jul 28, 2025	0.86	0.87	0.84	0.85	0.85	-0.47%	243,219
Jul 25, 2025	0.87	0.88	0.85	0.85	0.85	-1.96%	400,891
Jul 24, 2025	0.86	0.87	0.82	0.87	0.87	4.46%	760,756
Jul 23, 2025	0.85	0.91	0.82	0.83	0.83	-16.92%	3,064,516
Jul 22, 2025	1.00	1.03	0.99	1.00	1.00	-1.09%	59,672
Jul 21, 2025	1.02	1.04	0.99	1.01	1.01	-0.98%	161,239
Jul 18, 2025	1.02	1.04	1.01	1.02	1.02	-	93,665
Jul 17, 2025	1.00	1.06	0.98	1.02	1.02	3.13%	310,414
Jul 16, 2025	0.98	1.00	0.98	0.99	0.99	1.54%	56,775
Jul 15, 2025	0.98	0.99	0.97	0.97	0.97	1.14%	123,860
Jul 14, 2025	0.97	0.98	0.95	0.96	0.96	-0.52%	71,066
Jul 11, 2025	1.01	1.01	0.95	0.97	0.97	-2.22%	363,199
Jul 10, 2025	1.01	1.03	0.98	0.99	0.99	-1.98%	173,216
Jul 9, 2025	1.03	1.04	1.00	1.01	1.01	-	98,212
Jul 8, 2025	1.06	1.07	1.01	1.01	1.01	-4.72%	268,525
Jul 7, 2025	1.06	1.08	1.02	1.06	1.06	0.95%	279,413
Jul 4, 2025	1.06	1.08	1.03	1.05	1.05	-0.94%	268,717
Jul 3, 2025	1.00	1.06	0.98	1.06	1.06	6.53%	469,168
Jul 2, 2025	1.00	1.00	0.96	1.00	1.00	1.22%	105,607
Jul 1, 2025	0.99	1.01	0.95	0.98	0.98	-0.71%	180,302
Jun 30, 2025	1.01	1.03	0.97	0.99	0.99	-0.80%	369,726