AMASS Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.33	0.38	0.33	0.37	0.37	7.42%	177,006
Oct 12, 2026	0.34	0.35	0.32	0.35	0.35	1.76%	105,385
Oct 9, 2026	0.36	0.37	0.33	0.34	0.34	-4.73%	89,227
Oct 8, 2026	0.39	0.39	0.35	0.36	0.36	-7.46%	85,848
Oct 7, 2026	0.43	0.44	0.38	0.39	0.39	-9.69%	124,176
Oct 6, 2026	0.44	0.46	0.41	0.43	0.43	0.47%	169,592
Oct 5, 2026	0.41	0.45	0.40	0.43	0.43	1.24%	98,030
Oct 2, 2026	0.42	0.43	0.41	0.42	0.42	-2.64%	71,845
Oct 1, 2026	0.47	0.49	0.41	0.43	0.43	-8.91%	557,129
Sep 30, 2026	0.48	0.62	0.44	0.47	0.47	7.41%	3,999,697
Sep 29, 2026	0.63	0.64	0.44	0.44	0.44	-20.87%	636,122
Sep 28, 2026	0.68	0.75	0.55	0.56	0.56	-12.92%	170,094
Sep 25, 2026	0.67	0.70	0.64	0.64	0.64	-5.48%	53,880
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%	171,730
Sep 22, 2026	0.79	0.80	0.75	0.79	0.79	5.95%	421,642
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