Amoéba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.30	0.30	0.27	0.27	0.27	-7.01%	137,754
Nov 11, 2026	0.25	0.29	0.25	0.29	0.29	15.84%	1,329,599
Nov 10, 2026	0.26	0.26	0.25	0.25	0.25	0.40%	366,000
Nov 9, 2026	0.26	0.26	0.25	0.25	0.25	-1.76%	202,408
Nov 6, 2026	0.26	0.26	0.26	0.26	0.26	-2.29%	164,114
Nov 5, 2026	0.26	0.27	0.26	0.26	0.26	-1.32%	226,748
Nov 4, 2026	0.28	0.28	0.26	0.27	0.27	0.95%	386,662
Nov 3, 2026	0.27	0.27	0.26	0.26	0.26	-5.73%	506,278
Nov 2, 2026	0.25	0.28	0.25	0.28	0.28	8.98%	656,453
Oct 30, 2026	0.27	0.27	0.25	0.26	0.26	-3.58%	615,644
Oct 29, 2026	0.27	0.27	0.26	0.27	0.27	-1.67%	1,069,569
Oct 28, 2026	0.29	0.30	0.27	0.27	0.27	-6.90%	1,064,053
Oct 27, 2026	0.30	0.30	0.29	0.29	0.29	-0.85%	3,582,113
Oct 26, 2026	0.30	0.30	0.29	0.29	0.29	1.21%	192,989
Oct 23, 2026	0.29	0.30	0.29	0.29	0.29	-1.20%	195,481
Oct 22, 2026	0.30	0.30	0.29	0.29	0.29	-1.85%	280,706
Oct 21, 2026	0.30	0.30	0.30	0.30	0.30	-0.17%	559,846
Oct 20, 2026	0.31	0.31	0.30	0.30	0.30	-2.13%	267,199
Oct 19, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	215,499
Oct 16, 2026	0.31	0.31	0.31	0.31	0.31	-0.96%	80,672
Oct 15, 2026	0.32	0.32	0.31	0.31	0.31	-2.19%	63,282
Oct 14, 2026	0.33	0.33	0.32	0.32	0.32	-0.62%	141,759
Oct 13, 2026	0.33	0.34	0.32	0.32	0.32	-1.23%	390,830
Oct 12, 2026	0.31	0.35	0.30	0.33	0.33	10.70%	1,593,121
Oct 9, 2026	0.29	0.30	0.29	0.29	0.29	0.86%	269,587
Oct 8, 2026	0.30	0.31	0.29	0.29	0.29	-5.35%	489,436
Oct 7, 2026	0.31	0.31	0.30	0.31	0.31	-2.37%	298,757
Oct 6, 2026	0.33	0.33	0.31	0.32	0.32	-4.24%	437,846
Oct 5, 2026	0.32	0.33	0.31	0.33	0.33	4.43%	587,744
Oct 2, 2026	0.32	0.32	0.30	0.32	0.32	-1.25%	508,835
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