Amoéba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.91	0.91	0.91	0.91	0.91	-0.11%	-
Feb 19, 2026	0.91	0.91	0.91	0.91	0.91	-1.40%	-
Feb 18, 2026	0.93	0.93	0.93	0.93	0.93	-1.49%	-
Feb 17, 2026	0.94	0.94	0.94	0.94	0.94	2.17%	-
Feb 16, 2026	0.92	0.92	0.92	0.92	0.92	4.90%	-
Feb 13, 2026	0.88	0.88	0.88	0.88	0.88	-1.46%	-
Feb 12, 2026	0.89	0.89	0.89	0.89	0.89	0.22%	-
Feb 11, 2026	0.89	0.89	0.89	0.89	0.89	-0.89%	-
Feb 10, 2026	0.90	0.90	0.90	0.90	0.90	1.47%	-
Feb 9, 2026	0.88	0.88	0.88	0.88	0.88	-1.78%	-
Feb 6, 2026	0.90	0.90	0.90	0.90	0.90	0.67%	-
Feb 5, 2026	0.89	0.89	0.89	0.89	0.89	1.48%	-
Feb 4, 2026	0.88	0.88	0.88	0.88	0.88	0.46%	-
Feb 3, 2026	0.88	0.88	0.88	0.88	0.88	-1.24%	-
Feb 2, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Jan 30, 2026	0.89	0.89	0.89	0.89	0.89	0.68%	-
Jan 29, 2026	0.89	0.89	0.89	0.89	0.89	0.57%	-
Jan 28, 2026	0.88	0.88	0.88	0.88	0.88	-0.90%	-
Jan 27, 2026	0.89	0.89	0.89	0.89	0.89	-0.78%	-
Jan 26, 2026	0.90	0.90	0.90	0.90	0.90	1.01%	-
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	-1.44%	100
Jan 22, 2026	0.90	0.90	0.90	0.90	0.90	-1.21%	-
Jan 21, 2026	0.91	0.91	0.91	0.91	0.91	-0.11%	-
Jan 20, 2026	0.91	0.91	0.91	0.91	0.91	3.05%	-
Jan 19, 2026	0.89	0.89	0.89	0.89	0.89	-4.22%	-
Jan 16, 2026	0.93	0.93	0.93	0.93	0.93	-1.07%	-
Jan 15, 2026	0.94	0.94	0.94	0.94	0.94	-0.85%	-
Jan 14, 2026	0.94	0.94	0.94	0.94	0.94	-0.21%	-
Jan 13, 2026	0.95	0.95	0.95	0.95	0.95	-2.07%	-
Jan 12, 2026	0.97	0.97	0.97	0.97	0.97	-2.53%	-
Jan 9, 2026	0.99	0.99	0.99	0.99	0.99	-2.56%	-
Jan 8, 2026	1.02	1.02	1.02	1.02	1.02	1.70%	-
Jan 7, 2026	1.00	1.00	1.00	1.00	1.00	-4.31%	-
Jan 6, 2026	1.00	1.04	1.00	1.04	1.04	-0.38%	400
Jan 5, 2026	1.05	1.05	1.05	1.05	1.05	2.54%	-
Jan 2, 2026	1.02	1.02	1.02	1.02	1.02	5.36%	-
Dec 30, 2025	0.97	0.97	0.97	0.97	0.97	-5.83%	259
Dec 29, 2025	0.99	1.03	0.99	1.03	1.03	-0.58%	1,422
Dec 23, 2025	0.98	1.04	0.98	1.04	1.04	4.86%	11
Dec 22, 2025	1.01	1.01	0.99	0.99	0.99	5.22%	4,106
Dec 19, 2025	0.94	0.94	0.94	0.94	0.94	-5.15%	-
Dec 18, 2025	0.95	0.99	0.95	0.99	0.99	-0.70%	3,000
Dec 17, 2025	0.89	1.00	0.89	1.00	1.00	12.02%	3,000
Dec 16, 2025	0.89	0.89	0.89	0.89	0.89	0.23%	-
Dec 15, 2025	0.89	0.89	0.89	0.89	0.89	-2.52%	-
Dec 12, 2025	0.88	0.92	0.88	0.91	0.91	4.47%	7,920
Dec 11, 2025	0.87	0.87	0.87	0.87	0.87	-3.00%	-
Dec 10, 2025	0.90	0.90	0.90	0.90	0.90	6.77%	-
Dec 9, 2025	0.84	0.84	0.84	0.84	0.84	0.12%	-
Dec 8, 2025	0.84	0.84	0.84	0.84	0.84	-1.41%	-