AMC Robotics Corporation (AMCI)
NASDAQ: AMCI · Real-Time Price · USD
1.950
+0.010 (0.52%)
At close: Oct 23, 2026, 4:00 PM EDT
1.900
-0.050 (-2.56%)
After-hours: Oct 23, 2026, 7:56 PM EDT
AMC Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.90 | 2.04 | 1.85 | 1.95 | 1.95 | 0.52% | 29,964 |
| Oct 22, 2026 | 2.19 | 2.19 | 1.90 | 1.94 | 1.94 | -9.77% | 107,078 |
| Oct 21, 2026 | 2.32 | 2.38 | 2.12 | 2.15 | 2.15 | -6.93% | 25,866 |
| Oct 20, 2026 | 2.42 | 2.50 | 2.30 | 2.31 | 2.31 | -1.28% | 66,212 |
| Oct 19, 2026 | 2.50 | 2.57 | 2.30 | 2.34 | 2.34 | -5.26% | 30,840 |
| Oct 16, 2026 | 2.52 | 2.59 | 2.36 | 2.47 | 2.47 | -2.37% | 44,979 |
| Oct 15, 2026 | 2.50 | 2.59 | 2.43 | 2.53 | 2.53 | 0.40% | 17,280 |
| Oct 14, 2026 | 2.56 | 2.73 | 2.46 | 2.52 | 2.52 | -2.70% | 46,130 |
| Oct 13, 2026 | 2.50 | 2.59 | 2.40 | 2.59 | 2.59 | 1.17% | 47,810 |
| Oct 12, 2026 | 2.83 | 2.85 | 2.55 | 2.56 | 2.56 | -7.91% | 21,068 |
| Oct 9, 2026 | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | -0.71% | 8,696 |
| Oct 8, 2026 | 2.88 | 2.95 | 2.76 | 2.80 | 2.80 | -3.78% | 37,028 |
| Oct 7, 2026 | 2.86 | 2.96 | 2.84 | 2.91 | 2.91 | -0.68% | 28,144 |
| Oct 6, 2026 | 3.00 | 3.06 | 2.89 | 2.93 | 2.93 | -1.35% | 27,142 |
| Oct 5, 2026 | 3.06 | 3.10 | 2.93 | 2.97 | 2.97 | -1.33% | 33,127 |
| Oct 2, 2026 | 3.23 | 3.23 | 3.00 | 3.01 | 3.01 | -5.64% | 33,662 |
| Oct 1, 2026 | 3.26 | 3.44 | 3.12 | 3.19 | 3.19 | -3.92% | 30,147 |
| Sep 30, 2026 | 3.35 | 3.50 | 3.28 | 3.32 | 3.32 | 1.84% | 54,223 |
| Sep 29, 2026 | 3.23 | 3.36 | 3.20 | 3.26 | 3.26 | 0.62% | 35,154 |
| Sep 28, 2026 | 3.09 | 3.41 | 3.07 | 3.24 | 3.24 | 1.89% | 88,370 |
| Sep 25, 2026 | 3.17 | 3.29 | 3.10 | 3.18 | 3.18 | 1.60% | 24,474 |
| Sep 24, 2026 | 3.15 | 3.27 | 3.11 | 3.13 | 3.13 | -3.10% | 23,752 |
| Sep 23, 2026 | 3.25 | 3.35 | 3.10 | 3.23 | 3.23 | 1.57% | 182,399 |
| Sep 22, 2026 | 3.41 | 3.52 | 3.07 | 3.18 | 3.18 | -4.22% | 287,516 |
| Sep 21, 2026 | 3.67 | 3.74 | 3.32 | 3.32 | 3.32 | -0.90% | 319,482 |
| Sep 18, 2026 | 3.19 | 3.86 | 3.19 | 3.35 | 3.35 | - | 699,604 |
| Sep 17, 2026 | 3.19 | 3.58 | 3.19 | 3.35 | 3.35 | 6.69% | 69,502 |
| Sep 16, 2026 | 3.16 | 3.24 | 3.13 | 3.14 | 3.14 | 0.96% | 18,384 |
| Sep 15, 2026 | 3.17 | 3.24 | 3.10 | 3.11 | 3.11 | -1.89% | 26,155 |
| Sep 14, 2026 | 3.23 | 3.27 | 3.16 | 3.17 | 3.17 | -3.35% | 19,284 |
| Sep 11, 2026 | 3.23 | 3.31 | 3.19 | 3.28 | 3.28 | 3.14% | 37,302 |
| Sep 10, 2026 | 3.19 | 3.29 | 2.94 | 3.18 | 3.18 | - | 168,763 |
| Sep 9, 2026 | 4.09 | 4.09 | 3.07 | 3.18 | 3.18 | -20.70% | 420,587 |
| Sep 8, 2026 | 3.90 | 4.12 | 3.86 | 4.01 | 4.01 | 2.82% | 37,835 |
| Sep 4, 2026 | 3.82 | 3.93 | 3.74 | 3.90 | 3.90 | 2.09% | 29,864 |
| Sep 3, 2026 | 3.99 | 3.99 | 3.81 | 3.82 | 3.82 | -1.29% | 22,877 |
| Sep 2, 2026 | 3.94 | 4.07 | 3.87 | 3.87 | 3.87 | -1.78% | 50,000 |
| Sep 1, 2026 | 4.04 | 4.08 | 3.82 | 3.94 | 3.94 | -1.50% | 28,331 |
| Aug 31, 2026 | 3.88 | 4.09 | 3.81 | 4.00 | 4.00 | 3.09% | 62,161 |
| Aug 28, 2026 | 4.10 | 4.20 | 3.72 | 3.88 | 3.88 | -4.20% | 141,690 |
| Aug 27, 2026 | 4.11 | 4.34 | 4.01 | 4.05 | 4.05 | 1.63% | 101,443 |
| Aug 26, 2026 | 4.91 | 5.00 | 3.97 | 3.99 | 3.99 | -18.67% | 311,831 |
| Aug 25, 2026 | 4.83 | 5.00 | 4.75 | 4.90 | 4.90 | 1.45% | 45,668 |
| 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 |