Amoéba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	0.88	0.88	0.86	0.88	0.88	-0.45%	218,010
May 21, 2026	0.87	0.90	0.86	0.88	0.88	0.46%	117,724
May 20, 2026	0.89	0.90	0.87	0.88	0.88	-2.56%	217,267
May 19, 2026	0.89	0.90	0.88	0.90	0.90	-	79,294
May 18, 2026	0.92	0.92	0.87	0.90	0.90	-3.95%	412,894
May 15, 2026	0.93	0.94	0.90	0.94	0.94	-1.06%	119,344
May 14, 2026	0.94	0.95	0.94	0.95	0.95	0.64%	132,439
May 13, 2026	0.93	0.96	0.92	0.94	0.94	1.08%	134,630
May 12, 2026	0.93	0.94	0.91	0.93	0.93	0.11%	90,991
May 11, 2026	0.93	0.95	0.91	0.93	0.93	-0.32%	248,549
May 8, 2026	0.88	0.97	0.88	0.93	0.93	6.15%	750,666
May 7, 2026	0.90	0.91	0.87	0.88	0.88	0.34%	442,042
May 6, 2026	0.86	0.88	0.86	0.88	0.88	0.57%	197,169
May 5, 2026	0.88	0.88	0.86	0.87	0.87	-0.68%	64,401
May 4, 2026	0.88	0.88	0.85	0.88	0.88	0.69%	59,424
Apr 30, 2026	0.89	0.89	0.85	0.87	0.87	-2.25%	166,206
Apr 29, 2026	0.90	0.90	0.85	0.89	0.89	4.71%	1,005,023
Apr 28, 2026	0.85	0.85	0.84	0.85	0.85	-	197,862
Apr 27, 2026	0.87	0.87	0.84	0.85	0.85	-0.70%	64,832
Apr 24, 2026	0.86	0.87	0.85	0.86	0.86	-1.95%	76,413
Apr 23, 2026	0.86	0.88	0.85	0.87	0.87	1.28%	89,618
Apr 22, 2026	0.84	0.87	0.84	0.86	0.86	1.41%	173,367
Apr 21, 2026	0.84	0.86	0.84	0.85	0.85	-	109,723
Apr 20, 2026	0.87	0.87	0.84	0.85	0.85	-2.30%	274,878
Apr 17, 2026	0.90	0.90	0.86	0.87	0.87	-1.25%	306,028
Apr 16, 2026	0.87	0.91	0.86	0.88	0.88	1.38%	209,292
Apr 15, 2026	0.84	0.88	0.84	0.87	0.87	1.52%	160,553
Apr 14, 2026	0.88	0.88	0.84	0.86	0.86	0.23%	314,510
Apr 13, 2026	0.87	0.88	0.83	0.85	0.85	-3.28%	233,755
Apr 10, 2026	0.86	0.89	0.84	0.88	0.88	3.64%	233,474
Apr 9, 2026	0.87	0.88	0.84	0.85	0.85	-3.62%	226,356
Apr 8, 2026	0.85	0.88	0.83	0.88	0.88	7.54%	462,960
Apr 7, 2026	0.87	0.87	0.81	0.82	0.82	-2.26%	268,100
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