AMC Robotics Corporation (AMCI)
NASDAQ: AMCI · Real-Time Price · USD
5.71
-0.29 (-4.83%)
At close: Mar 27, 2026, 4:00 PM EDT
5.70
-0.01 (-0.18%)
After-hours: Mar 27, 2026, 7:57 PM EDT
AMC Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.08 | 6.10 | 5.63 | 5.71 | 5.71 | -4.83% | 23,580 |
| Mar 26, 2026 | 6.07 | 6.12 | 5.86 | 6.00 | 6.00 | 1.35% | 24,675 |
| Mar 25, 2026 | 6.24 | 6.24 | 5.92 | 5.92 | 5.92 | -2.63% | 32,932 |
| Mar 24, 2026 | 6.26 | 6.42 | 5.85 | 6.08 | 6.08 | -3.65% | 71,136 |
| Mar 23, 2026 | 7.21 | 7.21 | 6.30 | 6.31 | 6.31 | -8.02% | 86,296 |
| Mar 20, 2026 | 7.44 | 7.95 | 6.77 | 6.86 | 6.86 | -11.83% | 203,878 |
| Mar 19, 2026 | 7.01 | 8.10 | 6.88 | 7.78 | 7.78 | 13.74% | 59,993 |
| Mar 18, 2026 | 7.67 | 8.02 | 6.84 | 6.84 | 6.84 | -10.47% | 72,944 |
| Mar 17, 2026 | 8.34 | 8.38 | 7.57 | 7.64 | 7.64 | -8.28% | 78,682 |
| Mar 16, 2026 | 8.01 | 9.30 | 8.01 | 8.33 | 8.33 | 4.78% | 123,054 |
| Mar 13, 2026 | 8.41 | 8.63 | 7.92 | 7.95 | 7.95 | -5.24% | 88,490 |
| Mar 12, 2026 | 8.74 | 8.83 | 7.50 | 8.39 | 8.39 | -11.22% | 164,685 |
| Mar 11, 2026 | 7.02 | 9.45 | 6.90 | 9.45 | 9.45 | 35.00% | 684,857 |
| Mar 10, 2026 | 6.73 | 7.30 | 6.64 | 7.00 | 7.00 | 4.01% | 50,968 |
| Mar 9, 2026 | 6.38 | 6.97 | 6.11 | 6.73 | 6.73 | 6.83% | 80,158 |
| Mar 6, 2026 | 6.36 | 6.60 | 6.24 | 6.30 | 6.30 | 1.12% | 47,264 |
| Mar 5, 2026 | 6.70 | 7.11 | 6.23 | 6.23 | 6.23 | -7.15% | 23,886 |
| Mar 4, 2026 | 6.46 | 7.13 | 6.42 | 6.71 | 6.71 | 5.84% | 45,180 |
| Mar 3, 2026 | 6.61 | 6.99 | 6.31 | 6.34 | 6.34 | -11.45% | 73,056 |
| Mar 2, 2026 | 6.77 | 7.25 | 6.50 | 7.16 | 7.16 | -3.11% | 34,314 |
| Feb 27, 2026 | 7.54 | 7.54 | 6.82 | 7.39 | 7.39 | -0.94% | 62,439 |
| Feb 26, 2026 | 6.99 | 7.75 | 6.77 | 7.46 | 7.46 | 9.71% | 116,432 |
| Feb 25, 2026 | 6.60 | 7.00 | 6.51 | 6.80 | 6.80 | 2.41% | 87,900 |
| Feb 24, 2026 | 6.18 | 6.94 | 6.14 | 6.64 | 6.64 | 10.12% | 88,949 |
| Feb 23, 2026 | 5.90 | 6.33 | 5.80 | 6.03 | 6.03 | 3.79% | 17,897 |
| Feb 20, 2026 | 6.19 | 6.27 | 5.78 | 5.81 | 5.81 | -3.17% | 26,002 |
| Feb 19, 2026 | 6.56 | 6.79 | 6.00 | 6.00 | 6.00 | -9.64% | 36,003 |
| Feb 18, 2026 | 6.32 | 7.06 | 6.27 | 6.64 | 6.64 | 6.92% | 117,638 |
| Feb 17, 2026 | 6.20 | 6.36 | 6.11 | 6.21 | 6.21 | -0.64% | 18,762 |
| Feb 13, 2026 | 6.16 | 6.61 | 6.11 | 6.25 | 6.25 | -2.65% | 16,292 |
| Feb 12, 2026 | 5.92 | 6.72 | 5.65 | 6.42 | 6.42 | 4.73% | 145,185 |
| Feb 11, 2026 | 5.92 | 6.18 | 5.85 | 6.13 | 6.13 | 1.07% | 89,339 |
| Feb 10, 2026 | 5.92 | 6.20 | 5.92 | 6.07 | 6.07 | -0.16% | 17,629 |
| Feb 9, 2026 | 6.22 | 6.28 | 6.06 | 6.08 | 6.08 | -3.26% | 30,553 |
| Feb 6, 2026 | 6.00 | 6.49 | 5.84 | 6.28 | 6.28 | 3.63% | 61,661 |
| Feb 5, 2026 | 5.59 | 6.19 | 5.57 | 6.06 | 6.06 | 0.66% | 98,144 |
| Feb 4, 2026 | 5.50 | 6.10 | 5.10 | 6.02 | 6.02 | 11.28% | 107,038 |
| Feb 3, 2026 | 6.18 | 6.25 | 5.25 | 5.41 | 5.41 | -9.98% | 277,158 |
| Feb 2, 2026 | 5.02 | 7.35 | 5.02 | 6.01 | 6.01 | 18.07% | 711,338 |
| Jan 30, 2026 | 5.57 | 5.84 | 5.01 | 5.09 | 5.09 | -11.01% | 104,154 |
| Jan 29, 2026 | 6.04 | 6.18 | 5.60 | 5.72 | 5.72 | -6.23% | 91,573 |
| Jan 28, 2026 | 6.10 | 6.33 | 6.03 | 6.10 | 6.10 | -0.97% | 76,542 |
| Jan 27, 2026 | 6.27 | 6.44 | 6.10 | 6.16 | 6.16 | 1.65% | 94,819 |
| Jan 26, 2026 | 6.44 | 6.56 | 6.00 | 6.06 | 6.06 | -9.42% | 134,154 |
| Jan 23, 2026 | 6.71 | 7.07 | 6.43 | 6.69 | 6.69 | 4.21% | 136,992 |
| Jan 22, 2026 | 6.25 | 6.70 | 6.25 | 6.42 | 6.42 | 3.05% | 148,481 |
| Jan 21, 2026 | 6.11 | 6.74 | 6.06 | 6.23 | 6.23 | -2.35% | 159,848 |
| Jan 20, 2026 | 6.64 | 6.74 | 6.01 | 6.38 | 6.38 | -5.06% | 148,627 |
| Jan 16, 2026 | 7.00 | 7.05 | 6.60 | 6.72 | 6.72 | -5.62% | 202,473 |
| Jan 15, 2026 | 7.07 | 7.74 | 7.05 | 7.12 | 7.12 | -1.25% | 127,278 |