AmCad BioMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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