AMC Robotics Corporation (AMCI)
NASDAQ: AMCI · Real-Time Price · USD
3.010
-0.180 (-5.64%)
Oct 2, 2026, 4:00 PM EDT - Market closed
AMC Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |