AmCad BioMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.45	10.55	10.40	10.55	10.55	0.96%	47,332
Jun 17, 2026	10.25	10.45	10.25	10.45	10.45	0.48%	27,256
Jun 16, 2026	10.50	10.50	10.20	10.40	10.40	-0.95%	53,049
Jun 15, 2026	10.50	10.60	10.35	10.50	10.50	-0.47%	59,208
Jun 12, 2026	10.70	10.70	10.35	10.55	10.55	-0.47%	64,026
Jun 11, 2026	10.85	10.85	10.35	10.60	10.60	0.95%	19,054
Jun 10, 2026	10.55	10.55	10.50	10.50	10.50	-2.33%	11,803
Jun 9, 2026	10.70	10.80	10.35	10.75	10.75	2.38%	149,197
Jun 8, 2026	10.20	10.50	10.20	10.50	10.50	-3.67%	45,306
Jun 5, 2026	11.10	11.10	10.25	10.90	10.90	1.87%	198,870
Jun 4, 2026	10.90	10.90	10.55	10.70	10.70	-0.93%	140,002
Jun 3, 2026	10.95	10.95	10.75	10.80	10.80	-1.37%	132,199
Jun 2, 2026	11.05	11.05	10.80	10.95	10.95	-0.90%	91,322
Jun 1, 2026	11.40	11.40	10.95	11.05	11.05	-0.90%	98,254
May 29, 2026	11.15	11.15	11.00	11.15	11.15	-0.89%	74,951
May 28, 2026	11.15	11.40	11.10	11.25	11.25	-	72,587
May 27, 2026	11.20	11.30	11.10	11.25	11.25	0.45%	64,205
May 26, 2026	11.30	11.40	11.20	11.20	11.20	-1.75%	38,300
May 25, 2026	11.95	11.95	11.30	11.40	11.40	0.88%	57,726
May 22, 2026	11.20	11.45	11.20	11.30	11.30	0.89%	43,086
May 21, 2026	11.15	11.20	11.00	11.20	11.20	0.45%	70,086
May 20, 2026	11.25	11.40	11.15	11.15	11.15	-0.89%	50,801
May 19, 2026	11.35	11.55	11.25	11.25	11.25	-2.17%	30,319
May 18, 2026	11.30	11.50	11.30	11.50	11.50	-0.43%	12,200
May 15, 2026	11.50	11.55	11.45	11.55	11.55	0.43%	14,865
May 14, 2026	11.80	11.80	11.35	11.50	11.50	-	38,764
May 13, 2026	11.30	11.50	11.30	11.50	11.50	1.32%	25,790
May 12, 2026	11.60	11.70	11.35	11.35	11.35	-2.99%	70,510
May 11, 2026	11.70	11.75	11.55	11.70	11.70	-1.27%	62,018
May 8, 2026	11.80	11.90	11.70	11.85	11.85	0.42%	17,256
May 7, 2026	11.65	11.90	11.65	11.80	11.80	-1.26%	30,289
May 6, 2026	12.00	12.20	11.80	11.95	11.95	-0.42%	34,617
May 5, 2026	12.10	12.10	12.00	12.00	12.00	1.69%	10,643
May 4, 2026	11.80	11.90	11.50	11.80	11.80	-	82,681
Apr 30, 2026	12.00	12.05	11.75	11.80	11.80	-1.67%	65,636
Apr 29, 2026	12.00	12.10	12.00	12.00	12.00	-	20,091
Apr 28, 2026	11.80	12.05	11.80	12.00	12.00	-0.41%	23,616
Apr 27, 2026	12.05	12.05	12.00	12.05	12.05	-2.03%	30,500
Apr 24, 2026	12.35	12.35	12.10	12.30	12.30	-0.40%	4,069
Apr 23, 2026	12.55	12.65	12.25	12.35	12.35	-0.40%	63,902
Apr 22, 2026	12.20	12.45	12.00	12.40	12.40	3.33%	96,255
Apr 21, 2026	12.05	12.35	12.00	12.00	12.00	-0.41%	20,333
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