AMC Robotics Corporation (AMCI)
NASDAQ: AMCI · Real-Time Price · USD
6.23
-0.48 (-7.15%)
At close: Mar 5, 2026, 4:00 PM EST
6.35
+0.12 (1.93%)
After-hours: Mar 5, 2026, 5:03 PM EST
AMC Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.70 | 7.11 | 6.23 | 6.23 | - | -7.15% | 22,259 |
| 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 |
| Jan 14, 2026 | 7.25 | 7.46 | 7.00 | 7.21 | 7.21 | -0.41% | 128,604 |
| Jan 13, 2026 | 7.68 | 7.88 | 7.22 | 7.24 | 7.24 | -9.73% | 199,504 |
| Jan 12, 2026 | 7.59 | 8.10 | 7.26 | 8.02 | 8.02 | 7.36% | 277,211 |
| Jan 9, 2026 | 7.92 | 8.50 | 7.41 | 7.47 | 7.47 | -4.35% | 366,068 |
| Jan 8, 2026 | 7.57 | 8.42 | 7.50 | 7.81 | 7.81 | -3.34% | 316,396 |
| Jan 7, 2026 | 7.03 | 8.44 | 6.95 | 8.08 | 8.08 | 11.60% | 626,758 |
| Jan 6, 2026 | 6.90 | 7.29 | 6.40 | 7.24 | 7.24 | 3.72% | 504,256 |
| Jan 5, 2026 | 7.51 | 7.98 | 6.88 | 6.98 | 6.98 | -2.92% | 473,634 |
| Jan 2, 2026 | 7.85 | 8.11 | 7.00 | 7.19 | 7.19 | -9.10% | 602,716 |
| Dec 31, 2025 | 8.43 | 8.68 | 7.82 | 7.91 | 7.91 | -9.70% | 557,242 |
| 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% | 1,938,997 |
| Dec 26, 2025 | 10.30 | 11.93 | 8.15 | 8.73 | 8.73 | -6.63% | 20,705,531 |
| Dec 24, 2025 | 6.01 | 12.47 | 5.93 | 9.35 | 9.35 | 47.94% | 26,505,471 |
| Dec 23, 2025 | 6.37 | 6.80 | 5.81 | 6.32 | 6.32 | -7.87% | 575,893 |
| Dec 22, 2025 | 8.90 | 8.90 | 6.77 | 6.86 | 6.86 | -28.99% | 1,349,381 |