AMC Robotics Corporation (AMCI)
NASDAQ: AMCI · Real-Time Price · USD
4.770
+0.030 (0.63%)
At close: Aug 4, 2026, 4:00 PM EDT
4.680
-0.090 (-1.89%)
After-hours: Aug 4, 2026, 5:27 PM EDT
AMC Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.88 | 4.98 | 4.75 | 4.77 | 4.77 | 0.63% | 148,143 |
| Aug 3, 2026 | 4.48 | 4.83 | 4.48 | 4.74 | 4.74 | 11.01% | 44,428 |
| Jul 31, 2026 | 5.15 | 5.28 | 4.16 | 4.27 | 4.27 | -15.78% | 138,413 |
| Jul 30, 2026 | 4.47 | 5.94 | 4.41 | 5.07 | 5.07 | 17.09% | 167,012 |
| Jul 29, 2026 | 4.78 | 5.05 | 4.31 | 4.33 | 4.33 | -9.41% | 64,415 |
| Jul 28, 2026 | 5.11 | 5.36 | 4.66 | 4.78 | 4.78 | -6.27% | 96,730 |
| Jul 27, 2026 | 5.05 | 5.25 | 5.00 | 5.10 | 5.10 | 4.08% | 23,229 |
| Jul 24, 2026 | 5.20 | 5.40 | 4.85 | 4.90 | 4.90 | -5.41% | 284,144 |
| Jul 23, 2026 | 4.94 | 5.45 | 4.94 | 5.18 | 5.18 | 2.78% | 300,399 |
| Jul 22, 2026 | 5.03 | 5.11 | 4.90 | 5.04 | 5.04 | 0.10% | 281,540 |
| Jul 21, 2026 | 5.08 | 5.28 | 4.91 | 5.04 | 5.04 | 0.10% | 25,716 |
| Jul 20, 2026 | 5.20 | 5.24 | 4.86 | 5.03 | 5.03 | -0.40% | 19,130 |
| Jul 17, 2026 | 5.08 | 5.29 | 4.87 | 5.05 | 5.05 | -1.56% | 307,068 |
| Jul 16, 2026 | 5.36 | 5.59 | 5.10 | 5.13 | 5.13 | -7.07% | 305,208 |
| Jul 15, 2026 | 5.36 | 5.52 | 5.00 | 5.52 | 5.52 | 1.10% | 307,586 |
| Jul 14, 2026 | 5.08 | 5.83 | 4.87 | 5.46 | 5.46 | 9.64% | 309,702 |
| Jul 13, 2026 | 5.15 | 5.30 | 4.84 | 4.98 | 4.98 | -4.05% | 308,455 |
| Jul 10, 2026 | 5.26 | 5.52 | 5.03 | 5.19 | 5.19 | -1.14% | 208,070 |
| Jul 9, 2026 | 5.15 | 5.39 | 5.05 | 5.25 | 5.25 | 1.16% | 308,961 |
| Jul 8, 2026 | 5.15 | 5.58 | 4.97 | 5.19 | 5.19 | -3.08% | 301,461 |
| 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 |
| Jun 11, 2026 | 4.37 | 4.70 | 4.37 | 4.55 | 4.55 | 4.48% | 17,073 |
| Jun 10, 2026 | 4.38 | 4.50 | 4.30 | 4.35 | 4.35 | -1.58% | 14,386 |
| Jun 9, 2026 | 4.87 | 4.96 | 4.38 | 4.42 | 4.42 | -9.24% | 60,062 |
| Jun 8, 2026 | 4.76 | 4.90 | 4.75 | 4.87 | 4.87 | 2.31% | 34,348 |
| Jun 5, 2026 | 5.15 | 5.17 | 4.76 | 4.76 | 4.76 | -8.64% | 67,190 |
| Jun 4, 2026 | 4.83 | 5.71 | 4.80 | 5.21 | 5.21 | 7.20% | 332,637 |
| Jun 3, 2026 | 5.24 | 5.36 | 4.81 | 4.86 | 4.86 | -5.63% | 26,684 |
| Jun 2, 2026 | 5.36 | 5.36 | 4.99 | 5.15 | 5.15 | -3.56% | 43,231 |
| Jun 1, 2026 | 4.80 | 5.35 | 4.69 | 5.34 | 5.34 | 11.25% | 111,683 |
| May 29, 2026 | 4.88 | 5.03 | 4.76 | 4.80 | 4.80 | -0.41% | 46,199 |
| May 28, 2026 | 4.95 | 5.00 | 4.81 | 4.82 | 4.82 | -0.62% | 28,371 |
| May 27, 2026 | 4.97 | 5.12 | 4.80 | 4.85 | 4.85 | -2.02% | 45,577 |
| May 26, 2026 | 5.19 | 5.29 | 4.86 | 4.95 | 4.95 | -2.75% | 30,749 |
| May 22, 2026 | 5.55 | 5.56 | 5.01 | 5.09 | 5.09 | -8.29% | 64,496 |