AMC Robotics Corporation (AMCI)
NASDAQ: AMCI · Real-Time Price · USD
7.19
-0.72 (-9.10%)
At close: Jan 2, 2026, 4:00 PM EST
7.20
+0.01 (0.14%)
After-hours: Jan 2, 2026, 7:59 PM EST
AMC Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 7.85 | 8.11 | 7.00 | 7.19 | 7.19 | -9.10% | 580,980 |
| Dec 31, 2025 | 8.43 | 8.68 | 7.82 | 7.91 | 7.91 | -9.70% | 555,111 |
| Dec 30, 2025 | 8.85 | 9.39 | 8.31 | 8.76 | 8.76 | -1.68% | 746,907 |
| Dec 29, 2025 | 8.34 | 9.79 | 7.80 | 8.91 | 8.91 | 2.06% | 1,906,073 |
| Dec 26, 2025 | 10.30 | 11.93 | 8.15 | 8.73 | 8.73 | -6.63% | 20,549,997 |
| Dec 24, 2025 | 6.01 | 12.47 | 5.93 | 9.35 | 9.35 | 47.94% | 25,996,748 |
| Dec 23, 2025 | 6.37 | 6.80 | 5.81 | 6.32 | 6.32 | -7.87% | 563,745 |
| Dec 22, 2025 | 8.90 | 8.90 | 6.77 | 6.86 | 6.86 | -28.99% | 1,295,213 |
| Dec 19, 2025 | 10.11 | 11.00 | 9.41 | 9.66 | 9.66 | -4.92% | 1,129,298 |
| Dec 18, 2025 | 9.11 | 11.70 | 9.01 | 10.16 | 10.16 | -0.68% | 2,375,198 |
| Dec 17, 2025 | 12.00 | 12.19 | 8.88 | 10.23 | 10.23 | -30.17% | 6,812,337 |
| Dec 16, 2025 | 11.98 | 15.09 | 11.05 | 14.65 | 14.65 | 101.51% | 75,286,111 |
| Dec 15, 2025 | 3.62 | 9.15 | 3.60 | 7.27 | 7.27 | 168.27% | 103,787,361 |
| Dec 12, 2025 | 4.57 | 4.87 | 2.50 | 2.71 | 2.71 | -44.47% | 2,003,970 |
| Dec 11, 2025 | 5.13 | 5.60 | 4.20 | 4.88 | 4.88 | -28.65% | 388,529 |
| Dec 10, 2025 | 8.37 | 8.94 | 6.01 | 6.84 | 6.84 | -33.59% | 288,261 |
| Dec 9, 2025 | 10.41 | 15.00 | 9.14 | 10.30 | 10.30 | 31.29% | 12,640,854 |
| Dec 8, 2025 | 7.94 | 8.87 | 7.66 | 7.85 | 7.84 | -5.37% | 1,159,207 |
| Dec 5, 2025 | 8.77 | 10.66 | 7.85 | 8.29 | 8.29 | -4.16% | 61,972 |
| Dec 4, 2025 | 8.61 | 8.65 | 7.95 | 8.65 | 8.65 | -0.57% | 2,094 |
| Dec 3, 2025 | 8.00 | 8.70 | 7.50 | 8.70 | 8.70 | 10.13% | 12,947 |
| Dec 2, 2025 | 8.12 | 8.12 | 7.90 | 7.90 | 7.90 | -3.42% | 2,917 |
| Dec 1, 2025 | 8.67 | 9.86 | 7.61 | 8.18 | 8.18 | -6.29% | 21,431 |
| Nov 28, 2025 | 7.90 | 8.90 | 7.90 | 8.73 | 8.73 | 15.92% | 15,538 |
| Nov 26, 2025 | 7.53 | 7.77 | 7.52 | 7.53 | 7.53 | 0.08% | 9,614 |
| Nov 25, 2025 | 7.45 | 8.03 | 7.40 | 7.52 | 7.52 | 0.86% | 9,185 |
| Nov 24, 2025 | 7.36 | 7.77 | 7.33 | 7.46 | 7.46 | 5.07% | 7,885 |
| Nov 21, 2025 | 6.87 | 7.36 | 6.87 | 7.10 | 7.10 | 3.05% | 16,260 |
| Nov 20, 2025 | 6.79 | 7.18 | 6.76 | 6.89 | 6.89 | 0.15% | 26,143 |
| Nov 19, 2025 | 6.83 | 7.05 | 6.70 | 6.88 | 6.88 | -1.43% | 13,500 |
| Nov 18, 2025 | 6.70 | 7.65 | 6.70 | 6.98 | 6.98 | 3.48% | 38,523 |
| Nov 17, 2025 | 6.80 | 7.20 | 6.15 | 6.75 | 6.75 | -0.07% | 14,752 |
| Nov 14, 2025 | 6.75 | 6.88 | 6.00 | 6.75 | 6.75 | -5.99% | 15,325 |
| Nov 13, 2025 | 7.06 | 7.18 | 6.90 | 7.18 | 7.18 | -7.35% | 18,095 |
| Nov 12, 2025 | 7.49 | 8.53 | 7.10 | 7.75 | 7.75 | 3.33% | 114,637 |
| Nov 11, 2025 | 7.03 | 7.70 | 6.48 | 7.50 | 7.50 | 5.29% | 37,084 |
| Nov 10, 2025 | 6.70 | 7.48 | 6.69 | 7.12 | 7.12 | -2.56% | 13,558 |
| Nov 7, 2025 | 7.44 | 7.60 | 7.28 | 7.31 | 7.31 | -6.94% | 9,464 |
| Nov 6, 2025 | 6.75 | 8.15 | 6.16 | 7.86 | 7.86 | 4.59% | 103,559 |
| Nov 5, 2025 | 6.03 | 8.88 | 5.43 | 7.51 | 7.51 | 21.92% | 40,954 |
| Nov 4, 2025 | 6.50 | 6.50 | 5.58 | 6.16 | 6.16 | -13.24% | 17,544 |
| Nov 3, 2025 | 7.93 | 7.93 | 6.66 | 7.10 | 7.10 | -7.13% | 10,834 |
| Oct 31, 2025 | 7.57 | 7.94 | 7.15 | 7.65 | 7.65 | -0.71% | 283,514 |
| Oct 30, 2025 | 8.25 | 8.75 | 7.00 | 7.70 | 7.70 | -9.68% | 318,764 |
| Oct 29, 2025 | 8.83 | 9.16 | 8.46 | 8.53 | 8.53 | -3.13% | 109,341 |
| Oct 28, 2025 | 9.00 | 9.38 | 8.50 | 8.80 | 8.80 | -2.22% | 123,372 |
| Oct 27, 2025 | 9.51 | 9.60 | 9.00 | 9.00 | 9.00 | -6.25% | 16,709 |
| Oct 24, 2025 | 9.02 | 9.98 | 9.02 | 9.60 | 9.60 | -3.03% | 20,137 |
| Oct 23, 2025 | 8.98 | 10.04 | 8.67 | 9.90 | 9.90 | 5.10% | 55,323 |
| Oct 22, 2025 | 10.45 | 10.80 | 8.26 | 9.42 | 9.42 | -30.22% | 190,823 |