Amoéba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.92	0.92	0.92	0.92	0.92	0.11%	484
Feb 9, 2026	0.92	0.92	0.91	0.91	0.91	-0.16%	2,991
Feb 6, 2026	0.91	0.92	0.90	0.92	0.92	-0.92%	454
Feb 5, 2026	0.94	0.94	0.92	0.92	0.92	2.10%	571
Feb 4, 2026	0.91	0.91	0.91	0.91	0.91	-0.20%	1
Feb 3, 2026	0.93	0.93	0.91	0.91	0.91	-1.76%	531
Feb 2, 2026	0.93	0.93	0.92	0.92	0.92	-2.84%	17,789
Jan 29, 2026	0.93	0.95	0.92	0.95	0.95	5.20%	530
Jan 28, 2026	0.90	0.91	0.90	0.90	0.90	-0.44%	1,373
Jan 27, 2026	0.92	0.92	0.91	0.91	0.91	-2.37%	17,022
Jan 26, 2026	0.93	0.93	0.92	0.93	0.93	1.42%	80
Jan 23, 2026	0.93	0.93	0.90	0.92	0.92	-1.08%	42,294
Jan 22, 2026	0.94	0.95	0.92	0.93	0.93	0.43%	1,011
Jan 21, 2026	0.91	0.93	0.90	0.92	0.92	-2.12%	2,109
Jan 20, 2026	0.94	0.94	0.93	0.94	0.94	-0.16%	1,786
Jan 19, 2026	0.97	0.97	0.94	0.94	0.94	-0.16%	179
Jan 16, 2026	0.96	0.96	0.94	0.95	0.95	-1.25%	3,578
Jan 15, 2026	0.97	0.97	0.96	0.96	0.96	-2.35%	1,003
Jan 14, 2026	0.97	0.98	0.97	0.98	0.98	-0.20%	5,400
Jan 13, 2026	0.99	1.00	0.98	0.98	0.98	-1.31%	9,681
Jan 12, 2026	1.01	1.01	0.99	1.00	1.00	-3.02%	2,725
Jan 9, 2026	1.02	1.03	1.00	1.03	1.03	1.58%	6,356
Jan 8, 2026	1.04	1.04	1.00	1.01	1.01	-2.13%	9,693
Jan 7, 2026	1.02	1.03	1.02	1.03	1.03	1.57%	5,500
Jan 6, 2026	1.04	1.04	1.02	1.02	1.02	-1.17%	474
Jan 5, 2026	1.08	1.08	1.02	1.03	1.03	-2.28%	7,957
Jan 2, 2026	1.04	1.08	1.04	1.05	1.05	1.15%	22,406
Dec 31, 2025	1.01	1.04	1.01	1.04	1.04	2.56%	3,102
Dec 29, 2025	1.02	1.02	1.00	1.01	1.01	0.40%	914
Dec 24, 2025	1.00	1.01	1.00	1.01	1.01	1.11%	5,882
Dec 23, 2025	1.02	1.02	1.00	1.00	1.00	-0.90%	19,756
Dec 22, 2025	1.04	1.04	0.99	1.01	1.01	-0.79%	164
Dec 19, 2025	0.98	1.02	0.98	1.02	1.02	3.67%	6,127
Dec 18, 2025	0.98	0.98	0.97	0.98	0.98	-	8,096
Dec 17, 2025	0.93	0.98	0.93	0.98	0.98	5.83%	7,959
Dec 16, 2025	0.91	0.93	0.91	0.93	0.93	-0.43%	166
Dec 15, 2025	0.93	0.94	0.93	0.93	0.93	-1.48%	1,386
Dec 12, 2025	0.92	0.94	0.91	0.94	0.94	3.85%	14,502
Dec 11, 2025	0.90	0.92	0.90	0.91	0.91	-2.78%	740
Dec 10, 2025	0.94	0.94	0.94	0.94	0.94	-1.37%	900
Dec 9, 2025	0.88	0.95	0.87	0.95	0.95	13.40%	308
Dec 8, 2025	0.87	0.87	0.84	0.84	0.84	-4.95%	1,497
Dec 5, 2025	0.88	0.88	0.88	0.88	0.88	-5.23%	24,069
Dec 3, 2025	0.94	0.94	0.93	0.93	0.93	2.65%	5,966
Dec 2, 2025	0.91	0.93	0.90	0.90	0.90	-5.83%	187
Dec 1, 2025	0.98	0.98	0.95	0.96	0.96	-1.94%	4,058
Nov 28, 2025	0.98	0.98	0.97	0.98	0.98	1.45%	202
Nov 27, 2025	0.96	0.98	0.96	0.97	0.97	0.52%	2,539
Nov 26, 2025	0.98	0.98	0.95	0.96	0.96	-	49
Nov 25, 2025	0.97	0.97	0.96	0.96	0.96	1.59%	131