AmCad BioMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	9.45	9.62	9.38	9.62	-	-0.31%	11,004
Jul 29, 2026	9.66	9.68	9.06	9.65	9.65	-2.33%	90,800
Jul 28, 2026	9.90	10.10	9.70	9.88	9.88	-1.10%	48,571
Jul 27, 2026	10.25	10.25	9.95	9.99	9.99	-1.09%	11,084
Jul 24, 2026	10.20	10.20	10.00	10.10	10.10	1.20%	31,519
Jul 23, 2026	10.00	10.00	9.91	9.98	9.98	-0.20%	29,000
Jul 22, 2026	10.00	10.00	9.95	10.00	10.00	0.60%	28,001
Jul 21, 2026	10.00	10.00	9.94	9.94	9.94	0.91%	15,559
Jul 20, 2026	10.15	10.15	9.85	9.85	9.85	-0.51%	19,141
Jul 17, 2026	10.20	10.20	9.88	9.90	9.90	-4.35%	84,443
Jul 16, 2026	10.35	10.45	10.20	10.35	10.35	1.47%	18,165
Jul 15, 2026	10.20	10.40	10.15	10.20	10.20	0.99%	18,329
Jul 14, 2026	10.25	10.25	10.05	10.10	10.10	-1.94%	17,253
Jul 13, 2026	10.55	10.55	10.25	10.30	10.30	-3.74%	57,223
Jul 9, 2026	10.75	10.80	10.60	10.70	10.70	0.47%	30,022
Jul 8, 2026	10.60	10.80	10.55	10.65	10.65	-2.29%	31,002
Jul 7, 2026	11.15	11.15	10.75	10.90	10.90	-1.80%	30,674
Jul 6, 2026	11.50	11.50	10.95	11.10	11.10	-	47,116
Jul 3, 2026	10.95	11.50	10.95	11.10	11.10	3.74%	59,856
Jul 2, 2026	10.50	10.70	10.50	10.70	10.70	-	11,413
Jul 1, 2026	10.95	10.95	10.60	10.70	10.70	-1.38%	23,970
Jun 30, 2026	10.80	11.00	10.70	10.85	10.85	3.83%	76,670
Jun 29, 2026	10.50	10.50	10.35	10.45	10.45	1.46%	9,003
Jun 26, 2026	10.40	10.50	10.30	10.30	10.30	-1.90%	42,300
Jun 25, 2026	10.55	10.55	10.45	10.50	10.50	-0.47%	96,500
Jun 24, 2026	10.60	10.65	10.45	10.55	10.55	-	25,230
Jun 23, 2026	10.50	10.65	10.50	10.55	10.55	0.48%	26,102
Jun 22, 2026	10.55	10.70	10.45	10.50	10.50	-0.47%	46,252
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