AMC Robotics Corporation (AMCI)
NASDAQ: AMCI · Real-Time Price · USD
4.830
-1.670 (-25.69%)
At close: Aug 24, 2026, 4:00 PM EDT
4.990
+0.160 (3.31%)
After-hours: Aug 24, 2026, 7:58 PM EDT
AMC Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.60 | 5.62 | 4.68 | 4.83 | 4.83 | -25.69% | 329,807 |
| Aug 21, 2026 | 4.95 | 6.69 | 4.71 | 6.50 | 6.50 | 32.65% | 213,905 |
| Aug 20, 2026 | 5.12 | 5.39 | 4.69 | 4.90 | 4.90 | -4.11% | 325,429 |
| Aug 19, 2026 | 5.30 | 5.39 | 5.10 | 5.11 | 5.11 | -4.66% | 145,118 |
| Aug 18, 2026 | 5.24 | 5.37 | 4.91 | 5.36 | 5.36 | -0.37% | 141,470 |
| Aug 17, 2026 | 4.74 | 5.50 | 4.63 | 5.38 | 5.38 | 13.03% | 150,070 |
| Aug 14, 2026 | 4.84 | 4.84 | 4.61 | 4.76 | 4.76 | -1.04% | 153,880 |
| Aug 13, 2026 | 4.65 | 4.92 | 4.51 | 4.81 | 4.81 | 4.34% | 154,004 |
| Aug 12, 2026 | 4.53 | 4.70 | 4.49 | 4.61 | 4.61 | 3.83% | 145,105 |
| Aug 11, 2026 | 4.46 | 4.53 | 4.39 | 4.44 | 4.44 | -0.89% | 143,467 |
| Aug 10, 2026 | 4.82 | 4.89 | 4.40 | 4.48 | 4.48 | -8.01% | 167,111 |
| Aug 7, 2026 | 4.80 | 5.00 | 4.63 | 4.87 | 4.87 | 5.87% | 149,879 |
| Aug 6, 2026 | 4.76 | 4.85 | 4.56 | 4.60 | 4.60 | -4.37% | 145,062 |
| Aug 5, 2026 | 4.84 | 4.96 | 4.67 | 4.81 | 4.81 | 0.84% | 145,820 |
| Aug 4, 2026 | 4.88 | 4.98 | 4.75 | 4.77 | 4.77 | 0.63% | 148,214 |
| Aug 3, 2026 | 4.48 | 4.83 | 4.48 | 4.74 | 4.74 | 11.01% | 44,493 |
| Jul 31, 2026 | 5.15 | 5.28 | 4.16 | 4.27 | 4.27 | -15.78% | 138,775 |
| Jul 30, 2026 | 4.47 | 5.94 | 4.41 | 5.07 | 5.07 | 17.09% | 167,854 |
| Jul 29, 2026 | 4.78 | 5.05 | 4.31 | 4.33 | 4.33 | -9.41% | 64,586 |
| Jul 28, 2026 | 5.11 | 5.36 | 4.66 | 4.78 | 4.78 | -6.27% | 96,733 |
| Jul 27, 2026 | 5.05 | 5.25 | 5.00 | 5.10 | 5.10 | 4.08% | 23,344 |
| Jul 24, 2026 | 5.20 | 5.40 | 4.85 | 4.90 | 4.90 | -5.41% | 284,180 |
| Jul 23, 2026 | 4.94 | 5.45 | 4.94 | 5.18 | 5.18 | 2.78% | 301,405 |
| Jul 22, 2026 | 5.03 | 5.11 | 4.90 | 5.04 | 5.04 | 0.10% | 281,550 |
| Jul 21, 2026 | 5.08 | 5.28 | 4.91 | 5.04 | 5.04 | 0.10% | 26,018 |
| Jul 20, 2026 | 5.20 | 5.24 | 4.86 | 5.03 | 5.03 | -0.40% | 19,136 |
| Jul 17, 2026 | 5.08 | 5.29 | 4.87 | 5.05 | 5.05 | -1.56% | 307,080 |
| Jul 16, 2026 | 5.36 | 5.59 | 5.10 | 5.13 | 5.13 | -7.07% | 305,567 |
| Jul 15, 2026 | 5.36 | 5.52 | 5.00 | 5.52 | 5.52 | 1.10% | 307,635 |
| Jul 14, 2026 | 5.08 | 5.83 | 4.87 | 5.46 | 5.46 | 9.64% | 310,146 |
| Jul 13, 2026 | 5.15 | 5.30 | 4.84 | 4.98 | 4.98 | -4.05% | 308,558 |
| Jul 10, 2026 | 5.26 | 5.52 | 5.03 | 5.19 | 5.19 | -1.14% | 208,086 |
| Jul 9, 2026 | 5.15 | 5.39 | 5.05 | 5.25 | 5.25 | 1.16% | 309,082 |
| Jul 8, 2026 | 5.15 | 5.58 | 4.97 | 5.19 | 5.19 | -3.08% | 301,508 |
| Jul 7, 2026 | 5.93 | 6.05 | 4.94 | 5.36 | 5.36 | -11.49% | 307,573 |
| Jul 6, 2026 | 5.00 | 6.39 | 4.97 | 6.05 | 6.05 | 23.72% | 407,454 |
| Jul 2, 2026 | 5.37 | 5.38 | 4.76 | 4.89 | 4.89 | -6.14% | 64,933 |
| Jul 1, 2026 | 5.02 | 6.69 | 4.65 | 5.21 | 5.21 | 4.62% | 687,660 |
| Jun 30, 2026 | 4.54 | 5.19 | 4.36 | 4.98 | 4.98 | 8.26% | 221,841 |
| Jun 29, 2026 | 4.31 | 4.60 | 4.21 | 4.60 | 4.60 | 9.00% | 31,427 |
| Jun 26, 2026 | 4.14 | 4.27 | 4.14 | 4.22 | 4.22 | 1.44% | 12,233 |
| Jun 25, 2026 | 4.27 | 4.45 | 4.01 | 4.16 | 4.16 | -1.19% | 31,088 |
| Jun 24, 2026 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | -2.09% | 14,319 |
| Jun 23, 2026 | 4.41 | 4.48 | 4.21 | 4.30 | 4.30 | -1.15% | 21,857 |
| Jun 22, 2026 | 4.26 | 4.51 | 4.25 | 4.35 | 4.35 | 0.46% | 25,670 |
| Jun 18, 2026 | 4.32 | 4.39 | 4.29 | 4.33 | 4.33 | -0.23% | 16,134 |
| Jun 17, 2026 | 4.43 | 4.56 | 4.20 | 4.34 | 4.34 | -2.03% | 40,244 |
| Jun 16, 2026 | 4.56 | 4.68 | 4.40 | 4.43 | 4.43 | -2.64% | 24,264 |
| Jun 15, 2026 | 4.50 | 4.73 | 4.43 | 4.55 | 4.55 | 2.48% | 12,162 |
| Jun 12, 2026 | 4.60 | 4.80 | 4.44 | 4.44 | 4.44 | -2.31% | 33,652 |