AMASS Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.79	0.80	0.78	0.80	-	7.93%	342,037
Sep 21, 2026	0.70	0.80	0.63	0.74	0.74	9.87%	203,469
Sep 18, 2026	0.68	0.73	0.67	0.67	0.67	-0.07%	49,671
Sep 17, 2026	0.68	0.70	0.66	0.68	0.68	2.94%	17,809
Sep 16, 2026	0.65	0.67	0.65	0.66	0.66	-1.34%	37,793
Sep 15, 2026	0.70	0.72	0.64	0.66	0.66	-7.29%	70,888
Sep 14, 2026	0.73	0.74	0.69	0.72	0.72	0.99%	22,785
Sep 11, 2026	0.73	0.74	0.69	0.71	0.71	-1.48%	10,055
Sep 10, 2026	0.73	0.74	0.71	0.72	0.72	-1.29%	30,425
Sep 9, 2026	0.77	0.78	0.72	0.73	0.73	-4.06%	37,523
Sep 8, 2026	0.81	0.82	0.76	0.76	0.76	-4.28%	20,567
Sep 4, 2026	0.81	0.83	0.79	0.80	0.80	-4.22%	29,909
Sep 3, 2026	0.83	0.85	0.80	0.83	0.83	-0.95%	24,913
Sep 2, 2026	0.81	0.85	0.80	0.84	0.84	2.52%	27,293
Sep 1, 2026	0.82	0.84	0.79	0.82	0.82	2.30%	62,307
Aug 31, 2026	0.83	0.83	0.75	0.80	0.80	5.01%	73,397
Aug 28, 2026	0.81	0.86	0.72	0.76	0.76	-7.70%	119,407
Aug 27, 2026	1.00	1.00	0.60	0.82	0.82	-15.88%	720,558
Aug 26, 2026	1.03	1.03	0.83	0.98	0.98	-1.01%	147,040
Aug 25, 2026	1.00	1.04	0.99	0.99	0.99	-1.98%	22,798
Aug 24, 2026	1.01	1.04	0.99	1.01	1.01	-0.98%	31,329
Aug 21, 2026	0.95	1.07	0.95	1.02	1.02	3.24%	37,336
Aug 20, 2026	0.95	1.15	0.93	0.99	0.99	7.39%	64,361
Aug 19, 2026	0.96	1.05	0.92	0.92	0.92	-6.22%	37,598
Aug 18, 2026	1.03	1.05	0.98	0.98	0.98	3.26%	29,185
Aug 17, 2026	1.07	1.08	0.94	0.95	0.95	-6.86%	68,648
Aug 14, 2026	1.10	1.14	1.01	1.02	1.02	-7.27%	19,165
Aug 13, 2026	1.15	1.23	1.05	1.10	1.10	-2.65%	55,949
Aug 12, 2026	1.09	1.24	1.07	1.13	1.13	4.63%	30,613
Aug 11, 2026	1.12	1.12	1.05	1.08	1.08	-4.42%	24,932
Aug 10, 2026	1.15	1.16	1.09	1.13	1.13	-1.74%	40,564
Aug 7, 2026	1.12	1.22	1.09	1.15	1.15	1.77%	68,409
Aug 6, 2026	1.24	1.24	1.12	1.13	1.13	-8.13%	54,672
Aug 5, 2026	1.28	1.30	1.20	1.23	1.23	-5.38%	60,072
Aug 4, 2026	1.18	1.35	1.14	1.30	1.30	11.11%	116,244
Aug 3, 2026	1.19	1.22	1.08	1.17	1.17	-3.31%	52,633
Jul 31, 2026	1.21	1.25	1.17	1.21	1.21	-2.42%	67,579
Jul 30, 2026	1.08	1.25	1.04	1.24	1.24	14.81%	214,157
Jul 29, 2026	1.00	1.17	0.99	1.08	1.08	0.93%	292,596
Jul 28, 2026	0.86	1.30	0.84	1.07	1.07	24.77%	6,483,623
Jul 27, 2026	1.07	1.14	0.83	0.86	0.86	-19.09%	171,450
Jul 24, 2026	1.12	1.12	1.03	1.06	1.06	-7.02%	69,871
Jul 23, 2026	1.16	1.20	1.12	1.14	1.14	-4.20%	27,103
Jul 22, 2026	1.28	1.30	1.16	1.19	1.19	1.71%	63,932
Jul 21, 2026	1.14	1.22	1.14	1.17	1.17	0.86%	44,438
Jul 20, 2026	1.30	1.33	1.15	1.16	1.16	-10.08%	123,680
Jul 17, 2026	1.14	1.32	1.14	1.29	1.29	4.03%	118,025
Jul 16, 2026	1.46	1.50	1.21	1.24	1.24	-8.15%	950,904
Jul 15, 2026	1.43	1.50	1.35	1.35	1.35	-6.90%	30,879
Jul 14, 2026	1.47	1.49	1.36	1.45	1.45	-1.36%	62,728