Amoéba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.73	0.73	0.70	0.72	0.72	3.77%	194,590
Jul 30, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	82,036
Jul 29, 2026	0.69	0.70	0.68	0.68	0.68	0.15%	86,194
Jul 28, 2026	0.69	0.69	0.67	0.68	0.68	0.74%	57,873
Jul 27, 2026	0.68	0.70	0.67	0.67	0.67	0.15%	48,653
Jul 24, 2026	0.74	0.74	0.67	0.67	0.67	-3.86%	246,688
Jul 23, 2026	0.65	0.73	0.65	0.70	0.70	5.42%	342,059
Jul 22, 2026	0.65	0.68	0.62	0.66	0.66	0.61%	146,612
Jul 21, 2026	0.67	0.67	0.63	0.66	0.66	0.30%	133,981
Jul 20, 2026	0.66	0.69	0.62	0.66	0.66	-0.15%	214,149
Jul 17, 2026	0.72	0.73	0.65	0.66	0.66	-8.98%	639,764
Jul 16, 2026	0.73	0.74	0.72	0.72	0.72	-0.55%	133,421
Jul 15, 2026	0.74	0.74	0.72	0.73	0.73	-1.89%	95,151
Jul 14, 2026	0.74	0.74	0.72	0.74	0.74	0.54%	127,026
Jul 13, 2026	0.76	0.76	0.73	0.74	0.74	-2.64%	110,952
Jul 10, 2026	0.76	0.76	0.74	0.76	0.76	-0.52%	72,120
Jul 9, 2026	0.77	0.77	0.75	0.76	0.76	-0.39%	39,711
Jul 8, 2026	0.75	0.77	0.72	0.77	0.77	1.46%	518,574
Jul 7, 2026	0.78	0.78	0.75	0.75	0.75	-2.08%	254,387
Jul 6, 2026	0.78	0.78	0.76	0.77	0.77	1.32%	166,644
Jul 3, 2026	0.78	0.78	0.76	0.76	0.76	-2.06%	117,037
Jul 2, 2026	0.76	0.78	0.75	0.78	0.78	2.24%	255,039
Jul 1, 2026	0.82	0.82	0.74	0.76	0.76	-6.64%	694,586
Jun 30, 2026	0.89	0.90	0.80	0.81	0.81	2.39%	1,816,283
Jun 29, 2026	0.76	0.82	0.75	0.79	0.79	4.34%	194,579
Jun 26, 2026	0.77	0.78	0.75	0.76	0.76	-1.17%	160,945
Jun 25, 2026	0.76	0.78	0.76	0.77	0.77	-1.03%	67,965
Jun 24, 2026	0.75	0.81	0.75	0.78	0.78	-0.13%	234,254
Jun 23, 2026	0.78	0.78	0.75	0.78	0.78	2.77%	68,354
Jun 22, 2026	0.76	0.78	0.75	0.76	0.76	0.66%	99,182
Jun 19, 2026	0.76	0.77	0.74	0.75	0.75	-1.05%	112,043
Jun 18, 2026	0.78	0.78	0.76	0.76	0.76	-1.68%	89,865
Jun 17, 2026	0.79	0.79	0.75	0.77	0.77	-1.15%	124,593
Jun 16, 2026	0.79	0.79	0.77	0.78	0.78	2.22%	95,483
Jun 15, 2026	0.75	0.79	0.75	0.77	0.77	0.92%	185,699
Jun 12, 2026	0.78	0.78	0.73	0.76	0.76	-3.31%	559,748
Jun 11, 2026	0.84	0.84	0.76	0.79	0.79	-4.50%	458,341
Jun 10, 2026	0.83	0.85	0.81	0.82	0.82	-2.61%	272,232
Jun 9, 2026	0.87	0.88	0.82	0.84	0.84	-1.40%	334,632
Jun 8, 2026	0.83	0.86	0.83	0.86	0.86	-0.35%	88,386
Jun 5, 2026	0.86	0.87	0.83	0.86	0.86	-0.81%	133,618
Jun 4, 2026	0.87	0.88	0.85	0.87	0.87	-0.35%	128,535
Jun 3, 2026	0.87	0.87	0.83	0.87	0.87	1.40%	196,157
Jun 2, 2026	0.86	0.87	0.84	0.86	0.86	-1.49%	362,607
Jun 1, 2026	0.90	0.90	0.86	0.87	0.87	-3.33%	242,519
May 29, 2026	0.86	0.90	0.86	0.90	0.90	3.69%	279,717
May 28, 2026	0.87	0.88	0.85	0.87	0.87	-1.25%	178,740
May 27, 2026	0.89	0.89	0.87	0.88	0.88	-0.68%	32,816
May 26, 2026	0.89	0.89	0.86	0.89	0.89	-0.34%	89,180
May 25, 2026	0.88	0.89	0.86	0.89	0.89	1.37%	69,644