AMASS Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.29	0.30	0.28	0.28	0.28	-1.68%	36,774
Nov 2, 2026	0.30	0.31	0.29	0.29	0.29	-3.68%	53,794
Oct 30, 2026	0.29	0.33	0.29	0.30	0.30	-2.15%	79,700
Oct 29, 2026	0.31	0.33	0.30	0.30	0.30	-3.11%	22,771
Oct 28, 2026	0.33	0.34	0.31	0.31	0.31	1.13%	33,428
Oct 27, 2026	0.30	0.33	0.30	0.31	0.31	-0.45%	27,835
Oct 26, 2026	0.33	0.36	0.29	0.31	0.31	-6.46%	100,474
Oct 23, 2026	0.32	0.35	0.32	0.33	0.33	0.85%	14,366
Oct 22, 2026	0.33	0.35	0.32	0.33	0.33	-2.74%	24,695
Oct 21, 2026	0.34	0.37	0.33	0.34	0.34	-0.75%	9,090
Oct 20, 2026	0.38	0.38	0.34	0.34	0.34	-3.70%	47,066
Oct 19, 2026	0.35	0.39	0.34	0.35	0.35	-2.67%	26,424
Oct 16, 2026	0.37	0.37	0.35	0.36	0.36	2.34%	45,512
Oct 15, 2026	0.34	0.37	0.33	0.36	0.36	-2.18%	91,559
Oct 14, 2026	0.37	0.37	0.35	0.36	0.36	-2.42%	54,985
Oct 13, 2026	0.33	0.38	0.33	0.37	0.37	7.42%	177,005
Oct 12, 2026	0.34	0.35	0.32	0.35	0.35	1.76%	105,891
Oct 9, 2026	0.36	0.37	0.33	0.34	0.34	-4.73%	91,929
Oct 8, 2026	0.39	0.39	0.35	0.36	0.36	-7.46%	88,819
Oct 7, 2026	0.43	0.44	0.38	0.39	0.39	-9.69%	127,802
Oct 6, 2026	0.44	0.46	0.41	0.43	0.43	0.47%	181,564
Oct 5, 2026	0.41	0.45	0.40	0.43	0.43	1.24%	100,785
Oct 2, 2026	0.42	0.43	0.41	0.42	0.42	-2.64%	74,757
Oct 1, 2026	0.47	0.49	0.41	0.43	0.43	-8.91%	559,765
Sep 30, 2026	0.48	0.62	0.44	0.47	0.47	7.41%	4,027,642
Sep 29, 2026	0.63	0.64	0.44	0.44	0.44	-20.87%	676,300
Sep 28, 2026	0.68	0.75	0.55	0.56	0.56	-12.92%	180,479
Sep 25, 2026	0.67	0.70	0.64	0.64	0.64	-5.48%	54,080
Sep 24, 2026	0.69	0.73	0.67	0.68	0.68	-6.72%	71,828
Sep 23, 2026	0.80	0.81	0.72	0.73	0.73	-7.56%	175,337
Sep 22, 2026	0.79	0.80	0.75	0.79	0.79	5.95%	426,024
Sep 21, 2026	0.70	0.80	0.63	0.74	0.74	9.87%	216,679
Sep 18, 2026	0.68	0.73	0.67	0.67	0.67	-0.07%	49,672
Sep 17, 2026	0.68	0.70	0.66	0.68	0.68	2.94%	17,829
Sep 16, 2026	0.65	0.67	0.65	0.66	0.66	-1.34%	37,794
Sep 15, 2026	0.70	0.72	0.64	0.66	0.66	-7.29%	70,890
Sep 14, 2026	0.73	0.74	0.69	0.72	0.72	0.99%	22,787
Sep 11, 2026	0.73	0.74	0.69	0.71	0.71	-1.48%	10,061
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%	37,524
Sep 8, 2026	0.81	0.82	0.76	0.76	0.76	-4.28%	22,203
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%	76,726
Aug 28, 2026	0.81	0.86	0.72	0.76	0.76	-7.70%	120,174
Aug 27, 2026	1.00	1.00	0.60	0.82	0.82	-15.88%	727,282
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