AmBase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.30	0.31	0.29	0.29	0.29	-4.61%	42,772
Jun 17, 2025	0.31	0.31	0.30	0.30	0.30	-4.88%	7,041
Jun 16, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 13, 2025	0.29	0.32	0.29	0.32	0.32	7.46%	1,696
Jun 12, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jun 11, 2025	0.29	0.30	0.29	0.30	0.30	2.55%	30,713
Jun 10, 2025	0.29	0.30	0.29	0.29	0.29	-	42,610
Jun 9, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	37,998
Jun 6, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	33,247
Jun 5, 2025	0.30	0.31	0.29	0.31	0.31	-	22,035
Jun 4, 2025	0.31	0.31	0.31	0.31	0.31	-	20,670
Jun 3, 2025	0.30	0.31	0.30	0.31	0.31	-	19,887
Jun 2, 2025	0.31	0.31	0.31	0.31	0.31	-	10,000
May 30, 2025	0.31	0.31	0.31	0.31	0.31	-3.73%	31,102
May 29, 2025	0.29	0.32	0.29	0.32	0.32	8.79%	74,076
May 28, 2025	0.30	0.30	0.30	0.30	0.30	-4.83%	307
May 27, 2025	0.30	0.31	0.30	0.31	0.31	5.26%	3,967
May 23, 2025	0.30	0.30	0.30	0.30	0.30	-4.16%	177
May 22, 2025	0.31	0.31	0.31	0.31	0.31	-	64
May 21, 2025	0.31	0.31	0.31	0.31	0.31	-	-
May 20, 2025	0.31	0.31	0.31	0.31	0.31	-	-
May 19, 2025	0.31	0.31	0.31	0.31	0.31	-	-
May 16, 2025	0.29	0.31	0.28	0.31	0.31	7.42%	76,198
May 15, 2025	0.29	0.29	0.29	0.29	0.29	0.70%	157
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