AMASS Brands, Inc. (AMSS)
NASDAQ: AMSS · Real-Time Price · USD
0.8400
+0.0226 (2.76%)
Sep 2, 2026, 8:28 AM EDT - Market open
AMASS Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.54 | 1.60 | 1.44 | 1.47 | 1.47 | -9.26% | 112,224 |
| Jul 10, 2026 | 1.53 | 1.63 | 1.50 | 1.62 | 1.62 | 2.53% | 86,552 |
| Jul 9, 2026 | 1.67 | 1.68 | 1.44 | 1.58 | 1.58 | -7.06% | 103,985 |
| Jul 8, 2026 | 1.67 | 1.70 | 1.57 | 1.70 | 1.70 | -0.58% | 102,237 |
| Jul 7, 2026 | 1.83 | 1.83 | 1.65 | 1.71 | 1.71 | -8.56% | 69,885 |
| Jul 6, 2026 | 1.79 | 1.90 | 1.75 | 1.87 | 1.87 | 3.31% | 61,854 |
| Jul 2, 2026 | 1.93 | 2.03 | 1.79 | 1.81 | 1.81 | -6.70% | 121,584 |
| Jul 1, 2026 | 2.01 | 2.04 | 1.87 | 1.94 | 1.94 | -5.37% | 96,323 |
| Jun 30, 2026 | 2.10 | 2.10 | 1.90 | 2.05 | 2.05 | -9.29% | 204,532 |
| Jun 29, 2026 | 2.06 | 2.44 | 2.04 | 2.26 | 2.26 | 10.78% | 1,295,297 |
| Jun 26, 2026 | 1.91 | 2.16 | 1.86 | 2.04 | 2.04 | 4.62% | 91,494 |
| Jun 25, 2026 | 2.05 | 2.09 | 1.91 | 1.95 | 1.95 | -4.88% | 62,487 |
| Jun 24, 2026 | 1.86 | 2.16 | 1.82 | 2.05 | 2.05 | 7.89% | 341,766 |
| Jun 23, 2026 | 1.78 | 2.00 | 1.78 | 1.90 | 1.90 | 2.15% | 70,527 |