AmBase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	133
May 13, 2025	0.29	0.29	0.29	0.29	0.29	-2.59%	4,100
May 12, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 9, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 8, 2025	0.30	0.30	0.30	0.30	0.30	-1.59%	1,800
May 7, 2025	0.30	0.30	0.30	0.30	0.30	-2.40%	5,800
May 6, 2025	0.31	0.31	0.31	0.31	0.31	-6.08%	2,640
May 5, 2025	0.31	0.34	0.31	0.33	0.33	9.63%	6,847
May 2, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 1, 2025	0.31	0.35	0.30	0.30	0.30	0.37%	22,851
Apr 30, 2025	0.30	0.30	0.28	0.30	0.30	-0.03%	8,801
Apr 29, 2025	0.28	0.31	0.28	0.30	0.30	6.67%	19,000
Apr 28, 2025	0.28	0.28	0.28	0.28	0.28	-1.32%	400
Apr 25, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 24, 2025	0.28	0.29	0.28	0.29	0.29	-	12,063
Apr 23, 2025	0.29	0.29	0.29	0.29	0.29	-2.40%	3,125
Apr 22, 2025	0.28	0.29	0.28	0.29	0.29	-3.95%	10,852
Apr 21, 2025	0.25	0.30	0.25	0.30	0.30	8.61%	716
Apr 17, 2025	0.28	0.28	0.28	0.28	0.28	4.79%	20,584
Apr 16, 2025	0.26	0.27	0.26	0.27	0.27	2.34%	3,487
Apr 15, 2025	0.26	0.26	0.26	0.26	0.26	-3.33%	18,413
Apr 14, 2025	0.25	0.27	0.25	0.27	0.27	2.27%	46,698
Apr 11, 2025	0.26	0.26	0.26	0.26	0.26	-	28
Apr 10, 2025	0.25	0.26	0.25	0.26	0.26	1.93%	24,100
Apr 9, 2025	0.25	0.26	0.24	0.26	0.26	1.71%	68,000
Apr 8, 2025	0.26	0.26	0.25	0.25	0.25	-2.06%	5,150
Apr 7, 2025	0.27	0.27	0.26	0.26	0.26	-5.45%	33,095
Apr 4, 2025	0.28	0.28	0.26	0.28	0.28	-5.17%	76,600
Apr 3, 2025	0.30	0.30	0.28	0.29	0.29	-5.07%	174,984
Apr 2, 2025	0.31	0.31	0.30	0.31	0.31	-6.00%	8,145
Apr 1, 2025	0.33	0.33	0.33	0.33	0.33	6.25%	2,500
Mar 31, 2025	0.33	0.33	0.30	0.31	0.31	-7.00%	91,813
Mar 28, 2025	0.32	0.33	0.31	0.33	0.33	7.80%	6,332
Mar 27, 2025	0.30	0.34	0.30	0.31	0.31	3.42%	78,959
Mar 26, 2025	0.30	0.30	0.30	0.30	0.30	-	3,000
Mar 25, 2025	0.31	0.31	0.30	0.30	0.30	-	30,305
Mar 24, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	5,100
Mar 21, 2025	0.31	0.31	0.30	0.30	0.30	-	14,100
Mar 20, 2025	0.29	0.30	0.29	0.30	0.30	5.17%	10,691
Mar 19, 2025	0.29	0.30	0.29	0.29	0.29	-1.64%	45,100
Mar 18, 2025	0.30	0.30	0.29	0.29	0.29	-0.34%	37,146
Mar 17, 2025	0.28	0.30	0.28	0.29	0.29	2.97%	7,605
Mar 14, 2025	0.29	0.29	0.28	0.28	0.28	0.57%	40,500
Mar 13, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Mar 12, 2025	0.28	0.28	0.28	0.28	0.28	-	500
Mar 11, 2025	0.29	0.29	0.28	0.28	0.28	-4.42%	26,980
Mar 10, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Mar 7, 2025	0.28	0.29	0.28	0.29	0.29	-0.34%	8,102
Mar 6, 2025	0.28	0.30	0.27	0.30	0.30	-4.22%	18,671
Mar 5, 2025	0.29	0.31	0.26	0.31	0.31	6.21%	102,603