AMASS Brands, Inc. (AMSS)
NASDAQ: AMSS · Real-Time Price · USD
2.600
-0.210 (-7.47%)
Jun 12, 2026, 12:31 PM EDT - Market open
AMASS Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.60 | 2.75 | 2.52 | 2.63 | - | -6.41% | 53,934 |
| Jun 11, 2026 | 2.70 | 2.99 | 2.59 | 2.81 | 2.81 | 5.64% | 172,092 |
| Jun 10, 2026 | 3.20 | 3.85 | 2.64 | 2.66 | 2.66 | -14.61% | 1,600,813 |
| Jun 9, 2026 | 3.54 | 3.57 | 3.00 | 3.12 | 3.12 | -12.01% | 198,929 |
| Jun 8, 2026 | 3.33 | 3.62 | 3.33 | 3.54 | 3.54 | 4.73% | 96,500 |
| Jun 5, 2026 | 3.60 | 3.75 | 3.30 | 3.38 | 3.38 | -9.87% | 178,442 |
| Jun 4, 2026 | 3.90 | 3.93 | 3.61 | 3.75 | 3.75 | -5.78% | 101,275 |
| Jun 3, 2026 | 3.95 | 4.15 | 3.73 | 3.98 | 3.98 | 0.51% | 141,705 |
| Jun 2, 2026 | 3.63 | 4.15 | 3.61 | 3.96 | 3.96 | 3.94% | 160,133 |
| Jun 1, 2026 | 4.00 | 4.06 | 3.65 | 3.81 | 3.81 | -7.07% | 221,827 |
| May 29, 2026 | 4.36 | 4.50 | 3.90 | 4.10 | 4.10 | -3.53% | 385,997 |
| May 28, 2026 | 4.50 | 5.02 | 4.18 | 4.25 | 4.25 | -25.44% | 857,561 |
| May 27, 2026 | 7.51 | 7.57 | 4.81 | 5.70 | 5.70 | 59.22% | 17,171,125 |
| May 26, 2026 | 3.70 | 4.00 | 3.00 | 3.58 | 3.58 | -17.13% | 218,575 |
| May 22, 2026 | 5.71 | 6.00 | 4.14 | 4.32 | 4.32 | -32.81% | 146,321 |
| May 21, 2026 | 8.70 | 9.68 | 6.26 | 6.43 | 6.43 | -43.35% | 173,338 |