AUCMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	5.83	5.95	5.58	5.94	5.94	1.54%	10,034,600
Oct 22, 2026	5.97	6.02	5.85	5.85	5.85	-2.01%	4,253,811
Oct 21, 2026	6.03	6.09	5.96	5.97	5.97	-1.00%	3,551,602
Oct 20, 2026	5.94	6.10	5.87	6.03	6.03	2.03%	6,474,994
Oct 19, 2026	6.05	6.05	5.88	5.91	5.91	-2.31%	6,162,200
Oct 16, 2026	6.05	6.15	5.99	6.05	6.05	1.17%	4,924,906
Oct 15, 2026	6.10	6.12	5.95	5.98	5.98	-2.92%	6,489,500
Oct 14, 2026	6.23	6.32	6.14	6.16	6.16	-1.12%	4,946,606
Oct 13, 2026	6.07	6.26	5.95	6.23	6.23	1.63%	7,575,000
Oct 12, 2026	6.20	6.25	6.10	6.13	6.13	-1.45%	4,061,500
Oct 9, 2026	6.13	6.22	5.94	6.22	6.22	1.30%	7,552,600
Oct 8, 2026	6.25	6.28	6.08	6.14	6.14	-1.29%	5,749,000
Sep 30, 2026	6.39	6.40	6.22	6.22	6.22	-1.74%	3,470,016
Sep 29, 2026	6.25	6.42	6.22	6.33	6.33	1.12%	4,325,400
Sep 28, 2026	6.39	6.39	6.20	6.26	6.26	-1.42%	5,107,172
Sep 24, 2026	6.32	6.45	6.26	6.35	6.35	0.47%	4,823,236
Sep 23, 2026	6.45	6.46	6.30	6.32	6.32	-2.02%	4,595,230
Sep 22, 2026	6.47	6.51	6.43	6.45	6.45	-	4,208,300
Sep 21, 2026	6.41	6.47	6.34	6.45	6.45	0.47%	6,188,300
Sep 18, 2026	6.39	6.48	6.36	6.42	6.42	0.47%	4,936,482
Sep 17, 2026	6.23	6.42	6.20	6.39	6.39	2.08%	6,922,800
Sep 16, 2026	6.30	6.31	6.18	6.26	6.26	-0.32%	6,809,529
Sep 15, 2026	6.46	6.53	6.25	6.28	6.28	-3.83%	9,184,708
Sep 14, 2026	6.61	6.72	6.50	6.53	6.53	-1.51%	8,173,369
Sep 11, 2026	6.77	6.94	6.61	6.63	6.63	-3.07%	10,656,380
Sep 10, 2026	6.70	6.99	6.68	6.84	6.84	0.74%	10,266,400
Sep 9, 2026	6.83	6.90	6.68	6.79	6.79	-1.31%	9,270,257
Sep 8, 2026	6.66	6.95	6.62	6.88	6.88	4.08%	14,045,691
Sep 7, 2026	6.62	6.76	6.46	6.61	6.61	-0.15%	8,553,600
Sep 4, 2026	6.71	6.77	6.59	6.62	6.62	-1.19%	15,883,665
Sep 3, 2026	6.46	6.96	6.42	6.70	6.70	3.72%	23,723,740
Sep 2, 2026	6.26	6.70	6.16	6.46	6.46	2.54%	18,416,900
Sep 1, 2026	6.29	6.34	6.24	6.30	6.30	0.64%	5,207,700
Aug 31, 2026	6.29	6.33	6.21	6.26	6.26	-0.63%	5,108,600
Aug 28, 2026	6.37	6.37	6.28	6.30	6.30	-0.94%	4,978,241
Aug 27, 2026	6.30	6.37	6.25	6.36	6.36	0.47%	4,441,116
Aug 26, 2026	6.24	6.37	6.21	6.33	6.33	1.44%	5,548,894
Aug 25, 2026	6.02	6.26	5.99	6.24	6.24	3.31%	7,663,227
Aug 24, 2026	6.17	6.19	5.96	6.04	6.04	-2.27%	6,707,272
Aug 21, 2026	6.17	6.21	6.05	6.18	6.18	0.16%	4,606,258
Aug 20, 2026	6.09	6.21	6.09	6.17	6.17	1.31%	4,939,400
Aug 19, 2026	6.27	6.27	6.04	6.09	6.09	-3.03%	7,500,960
Aug 18, 2026	6.36	6.36	6.23	6.28	6.28	-0.95%	4,713,200
Aug 17, 2026	6.27	6.35	6.19	6.34	6.34	0.79%	4,824,500
Aug 14, 2026	6.31	6.32	6.19	6.29	6.29	0.16%	4,686,046
Aug 13, 2026	6.29	6.39	6.28	6.28	6.28	-0.95%	4,891,046
Aug 12, 2026	6.38	6.38	6.27	6.34	6.34	0.32%	4,226,758
Aug 11, 2026	6.37	6.41	6.29	6.32	6.32	-0.94%	5,531,554
Aug 10, 2026	6.32	6.42	6.24	6.38	6.38	0.95%	6,278,861
Aug 7, 2026	6.25	6.42	6.16	6.32	6.32	1.28%	6,215,933