AmCad BioMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	12.10	12.15	12.00	12.05	12.05	-	34,621
Apr 17, 2026	12.10	12.10	12.00	12.05	12.05	-0.82%	29,354
Apr 16, 2026	12.05	12.20	12.05	12.15	12.15	0.83%	21,766
Apr 15, 2026	12.00	12.05	12.00	12.05	12.05	-1.63%	63,328
Apr 14, 2026	12.00	12.45	12.00	12.25	12.25	1.24%	25,656
Apr 13, 2026	12.10	12.10	12.00	12.10	12.10	0.83%	14,051
Apr 10, 2026	12.10	12.10	11.80	12.00	12.00	-0.41%	68,117
Apr 9, 2026	12.10	12.25	12.00	12.05	12.05	-1.23%	21,200
Apr 8, 2026	12.20	12.30	12.05	12.20	12.20	-1.61%	53,558
Apr 7, 2026	12.15	12.40	12.15	12.40	12.40	-	9,300
Apr 2, 2026	12.45	12.50	12.10	12.40	12.40	-0.40%	17,045
Apr 1, 2026	12.50	12.50	12.35	12.45	12.45	1.22%	26,160
Mar 31, 2026	12.20	12.35	12.15	12.30	12.30	-1.20%	11,500
Mar 30, 2026	12.30	12.45	12.00	12.45	12.45	-0.40%	21,150
Mar 27, 2026	12.50	12.55	12.25	12.50	12.50	-0.79%	60,474
Mar 26, 2026	12.70	12.70	12.60	12.60	12.60	-1.18%	36,000
Mar 25, 2026	12.90	12.90	12.75	12.75	12.75	-	10,070
Mar 24, 2026	12.60	12.75	12.60	12.75	12.75	-	5,752
Mar 23, 2026	12.65	12.90	12.65	12.75	12.75	-1.92%	12,654
Mar 20, 2026	13.00	13.00	12.95	13.00	13.00	0.39%	11,523
Mar 19, 2026	12.80	12.95	12.65	12.95	12.95	-0.77%	43,744
Mar 18, 2026	12.85	13.05	12.85	13.05	13.05	1.16%	120,305
Mar 17, 2026	12.85	13.05	12.80	12.90	12.90	-0.77%	29,600
Mar 16, 2026	13.00	13.00	12.95	13.00	13.00	-	25,070
Mar 13, 2026	12.80	13.00	12.70	13.00	13.00	-0.76%	30,345
Mar 12, 2026	13.00	13.30	12.90	13.10	13.10	0.77%	43,210
Mar 11, 2026	13.00	13.00	12.90	13.00	13.00	-	34,273
Mar 10, 2026	13.05	13.10	12.85	13.00	13.00	0.39%	36,000
Mar 9, 2026	13.00	13.00	12.55	12.95	12.95	-1.89%	61,735
Mar 6, 2026	13.20	13.20	13.10	13.20	13.20	-	57,150
Mar 5, 2026	13.50	13.50	13.15	13.20	13.20	-	29,022
Mar 4, 2026	13.75	13.75	13.10	13.20	13.20	-4.00%	44,695
Mar 3, 2026	13.60	13.85	13.40	13.75	13.75	1.10%	45,549
Mar 2, 2026	13.65	13.85	13.55	13.60	13.60	-1.81%	100,676
Feb 26, 2026	13.70	13.95	13.65	13.85	13.85	-1.07%	39,011
Feb 25, 2026	14.10	14.35	13.85	14.00	14.00	-0.71%	73,661
Feb 24, 2026	14.15	14.15	14.05	14.10	14.10	-0.35%	18,943
Feb 23, 2026	14.80	14.80	14.15	14.15	14.15	-0.35%	54,002
Feb 11, 2026	13.80	14.20	13.70	14.20	14.20	3.27%	35,016
Feb 10, 2026	13.75	13.85	13.75	13.75	13.75	-0.72%	20,000
Feb 9, 2026	13.90	13.90	13.85	13.85	13.85	-0.36%	6,105
Feb 6, 2026	14.15	14.15	13.50	13.90	13.90	-0.71%	33,123
Feb 5, 2026	14.10	14.10	14.00	14.00	14.00	-1.06%	21,586
Feb 4, 2026	13.90	14.15	13.90	14.15	14.15	1.80%	14,316
Feb 3, 2026	13.90	14.05	13.80	13.90	13.90	-	40,611
Feb 2, 2026	14.10	14.20	13.85	13.90	13.90	-2.80%	42,518
Jan 30, 2026	14.25	14.30	14.00	14.30	14.30	-	48,495
Jan 29, 2026	14.45	14.50	14.30	14.30	14.30	0.35%	35,546
Jan 28, 2026	14.55	14.55	14.20	14.25	14.25	-2.40%	118,631
Jan 27, 2026	14.40	14.65	14.30	14.60	14.60	1.74%	65,700