Amoéba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.32	0.32	0.30	0.32	-	-0.16%	502,972
Oct 1, 2026	0.32	0.33	0.31	0.32	0.32	0.95%	869,511
Sep 30, 2026	0.33	0.33	0.30	0.32	0.32	-4.52%	1,513,228
Sep 29, 2026	0.36	0.36	0.33	0.33	0.33	-6.21%	2,052,008
Sep 28, 2026	0.37	0.38	0.35	0.35	0.35	-2.88%	12,715,994
Sep 25, 2026	0.36	0.39	0.35	0.36	0.36	-24.06%	4,360,546
Sep 24, 2026	0.50	0.51	0.47	0.48	0.48	-3.52%	191,148
Sep 23, 2026	0.51	0.52	0.50	0.50	0.50	-0.50%	218,876
Sep 22, 2026	0.51	0.52	0.50	0.50	0.50	-0.79%	139,941
Sep 21, 2026	0.53	0.54	0.50	0.50	0.50	-8.36%	119,195
Sep 18, 2026	0.54	0.56	0.53	0.55	0.55	2.04%	148,475
Sep 17, 2026	0.55	0.55	0.53	0.54	0.54	-0.19%	31,695
Sep 16, 2026	0.50	0.55	0.49	0.54	0.54	8.22%	374,919
Sep 15, 2026	0.54	0.54	0.49	0.50	0.50	-6.90%	708,386
Sep 14, 2026	0.56	0.57	0.52	0.54	0.54	-7.11%	492,867
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