Amoéba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.59	0.59	0.55	0.58	0.58	-0.86%	312,157
Sep 10, 2026	0.57	0.60	0.57	0.58	0.58	1.39%	310,032
Sep 9, 2026	0.69	0.69	0.56	0.57	0.57	-8.89%	1,772,024
Sep 8, 2026	0.61	0.63	0.61	0.63	0.63	0.16%	73,750
Sep 7, 2026	0.64	0.64	0.61	0.63	0.63	0.64%	287,374
Sep 4, 2026	0.66	0.67	0.62	0.63	0.63	-5.16%	435,974
Sep 3, 2026	0.68	0.68	0.64	0.66	0.66	-3.37%	322,980
Sep 2, 2026	0.69	0.69	0.68	0.68	0.68	-0.29%	57,080
Sep 1, 2026	0.69	0.69	0.68	0.68	0.68	-1.16%	90,554
Aug 31, 2026	0.71	0.71	0.69	0.69	0.69	-0.29%	97,005
Aug 28, 2026	0.69	0.70	0.69	0.69	0.69	0.87%	102,458
Aug 27, 2026	0.70	0.70	0.69	0.69	0.69	-1.71%	121,454
Aug 26, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	39,085
Aug 25, 2026	0.71	0.71	0.70	0.71	0.71	-0.56%	83,896
Aug 24, 2026	0.70	0.71	0.69	0.71	0.71	3.05%	83,937
Aug 21, 2026	0.69	0.69	0.68	0.69	0.69	-0.43%	62,270
Aug 20, 2026	0.69	0.70	0.68	0.69	0.69	-2.68%	131,879
Aug 19, 2026	0.70	0.71	0.69	0.71	0.71	1.14%	100,043
Aug 18, 2026	0.69	0.73	0.68	0.70	0.70	2.03%	285,481
Aug 17, 2026	0.69	0.69	0.68	0.69	0.69	0.29%	109,292
Aug 14, 2026	0.68	0.69	0.67	0.69	0.69	-	194,896
Aug 13, 2026	0.68	0.69	0.67	0.69	0.69	-1.15%	158,255
Aug 12, 2026	0.71	0.71	0.68	0.69	0.69	-0.86%	214,175
Aug 11, 2026	0.71	0.71	0.68	0.70	0.70	0.14%	136,174
Aug 10, 2026	0.74	0.74	0.68	0.70	0.70	-4.25%	350,890
Aug 7, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	193,876
Aug 6, 2026	0.73	0.74	0.70	0.72	0.72	-1.91%	151,245
Aug 5, 2026	0.74	0.74	0.72	0.73	0.73	-0.54%	198,112
Aug 4, 2026	0.73	0.74	0.71	0.74	0.74	1.10%	71,140
Aug 3, 2026	0.72	0.74	0.71	0.73	0.73	1.96%	138,352
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