AMC Robotics Corporation (AMCI)
NASDAQ: AMCI · Real-Time Price · USD
6.98
-0.12 (-1.69%)
At close: Apr 21, 2026, 4:00 PM EDT
6.98
0.00 (0.00%)
After-hours: Apr 21, 2026, 5:35 PM EDT
AMC Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7.10 | 7.10 | 6.61 | 6.98 | 6.98 | -1.69% | 45,142 |
| Apr 20, 2026 | 6.61 | 7.78 | 6.43 | 7.10 | 7.10 | 8.07% | 126,009 |
| Apr 17, 2026 | 6.65 | 7.00 | 6.50 | 6.57 | 6.57 | -2.38% | 36,516 |
| Apr 16, 2026 | 6.62 | 6.81 | 6.48 | 6.73 | 6.73 | 2.91% | 31,922 |
| Apr 15, 2026 | 6.71 | 6.85 | 6.41 | 6.54 | 6.54 | -2.82% | 41,348 |
| Apr 14, 2026 | 6.65 | 7.00 | 6.61 | 6.73 | 6.73 | -0.30% | 45,334 |
| Apr 13, 2026 | 6.24 | 7.00 | 6.11 | 6.75 | 6.75 | 8.00% | 57,667 |
| Apr 10, 2026 | 6.36 | 6.36 | 6.11 | 6.25 | 6.25 | -0.32% | 19,825 |
| Apr 9, 2026 | 6.46 | 6.48 | 6.10 | 6.27 | 6.27 | -0.71% | 21,469 |
| Apr 8, 2026 | 6.51 | 6.59 | 6.16 | 6.32 | 6.32 | 9.07% | 108,190 |
| Apr 7, 2026 | 5.91 | 5.93 | 5.66 | 5.79 | 5.79 | -2.36% | 20,323 |
| Apr 6, 2026 | 6.12 | 6.15 | 5.88 | 5.93 | 5.93 | -0.84% | 12,744 |
| Apr 2, 2026 | 5.53 | 6.15 | 5.53 | 5.98 | 5.98 | -1.16% | 27,719 |
| Apr 1, 2026 | 5.62 | 6.47 | 5.47 | 6.05 | 6.05 | 10.91% | 85,514 |
| Mar 31, 2026 | 5.37 | 5.69 | 5.27 | 5.46 | 5.46 | 1.77% | 31,246 |
| Mar 30, 2026 | 5.80 | 5.80 | 5.12 | 5.36 | 5.36 | -6.13% | 41,533 |
| Mar 27, 2026 | 6.08 | 6.10 | 5.63 | 5.71 | 5.71 | -4.83% | 23,580 |
| Mar 26, 2026 | 6.07 | 6.12 | 5.86 | 6.00 | 6.00 | 1.35% | 24,675 |
| Mar 25, 2026 | 6.24 | 6.24 | 5.92 | 5.92 | 5.92 | -2.63% | 32,932 |
| Mar 24, 2026 | 6.26 | 6.42 | 5.85 | 6.08 | 6.08 | -3.65% | 71,136 |
| Mar 23, 2026 | 7.21 | 7.21 | 6.30 | 6.31 | 6.31 | -8.02% | 86,296 |
| Mar 20, 2026 | 7.44 | 7.95 | 6.77 | 6.86 | 6.86 | -11.83% | 203,878 |
| Mar 19, 2026 | 7.01 | 8.10 | 6.88 | 7.78 | 7.78 | 13.74% | 59,993 |
| Mar 18, 2026 | 7.67 | 8.02 | 6.84 | 6.84 | 6.84 | -10.47% | 72,944 |
| Mar 17, 2026 | 8.34 | 8.38 | 7.57 | 7.64 | 7.64 | -8.28% | 78,682 |
| Mar 16, 2026 | 8.01 | 9.30 | 8.01 | 8.33 | 8.33 | 4.78% | 123,054 |
| Mar 13, 2026 | 8.41 | 8.63 | 7.92 | 7.95 | 7.95 | -5.24% | 88,490 |
| Mar 12, 2026 | 8.74 | 8.83 | 7.50 | 8.39 | 8.39 | -11.22% | 164,685 |
| Mar 11, 2026 | 7.02 | 9.45 | 6.90 | 9.45 | 9.45 | 35.00% | 684,857 |
| Mar 10, 2026 | 6.73 | 7.30 | 6.64 | 7.00 | 7.00 | 4.01% | 50,968 |
| Mar 9, 2026 | 6.38 | 6.97 | 6.11 | 6.73 | 6.73 | 6.83% | 80,158 |
| Mar 6, 2026 | 6.36 | 6.60 | 6.24 | 6.30 | 6.30 | 1.12% | 47,264 |
| Mar 5, 2026 | 6.70 | 7.11 | 6.23 | 6.23 | 6.23 | -7.15% | 23,886 |
| 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 |