Amaze Holdings, Inc. (AMZE)
NYSEAMERICAN: AMZE · Real-Time Price · USD
0.5150
-0.0350 (-6.36%)
Mar 28, 2025, 9:30 AM EST - Market open
Amaze Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 0.57 | 0.57 | 0.49 | 0.52 | 0.52 | -6.35% | 77,280 |
Mar 27, 2025 | 0.57 | 0.59 | 0.53 | 0.55 | 0.55 | -6.14% | 444,220 |
Mar 26, 2025 | 0.58 | 0.62 | 0.56 | 0.59 | 0.59 | 1.54% | 199,901 |
Mar 25, 2025 | 0.59 | 0.59 | 0.51 | 0.58 | 0.58 | -5.39% | 314,471 |
Mar 24, 2025 | 0.56 | 0.61 | 0.53 | 0.61 | 0.61 | 6.07% | 312,194 |
Mar 21, 2025 | 0.52 | 0.58 | 0.52 | 0.58 | 0.58 | 12.06% | 389,963 |
Mar 20, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | 0.61% | 133,633 |
Mar 19, 2025 | 0.51 | 0.53 | 0.48 | 0.51 | 0.51 | - | 221,146 |
Mar 18, 2025 | 0.50 | 0.54 | 0.48 | 0.51 | 0.51 | 2.00% | 176,545 |
Mar 17, 2025 | 0.57 | 0.57 | 0.49 | 0.50 | 0.50 | -1.83% | 183,460 |
Mar 14, 2025 | 0.58 | 0.58 | 0.48 | 0.51 | 0.51 | -7.37% | 238,345 |
Mar 13, 2025 | 0.65 | 0.65 | 0.50 | 0.55 | 0.55 | -5.21% | 1,871,780 |
Mar 12, 2025 | 0.57 | 0.65 | 0.57 | 0.58 | 0.58 | -1.69% | 803,666 |
Mar 11, 2025 | 0.53 | 0.64 | 0.50 | 0.59 | 0.59 | 17.06% | 555,094 |
Mar 10, 2025 | 0.51 | 0.54 | 0.45 | 0.50 | 0.50 | -4.85% | 343,749 |
Mar 7, 2025 | 0.50 | 0.56 | 0.50 | 0.53 | 0.53 | 7.73% | 218,623 |
Mar 6, 2025 | 0.49 | 0.54 | 0.49 | 0.49 | 0.49 | -3.59% | 104,375 |
Mar 5, 2025 | 0.49 | 0.56 | 0.49 | 0.51 | 0.51 | 3.03% | 46,041 |
Mar 4, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | -1.00% | 159,838 |
Mar 3, 2025 | 0.53 | 0.55 | 0.49 | 0.50 | 0.50 | -9.01% | 93,694 |
Feb 28, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 3.86% | 109,688 |
Feb 27, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | 3.50% | 64,257 |
Feb 26, 2025 | 0.51 | 0.54 | 0.49 | 0.51 | 0.51 | -0.35% | 91,329 |
Feb 25, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -5.12% | 51,960 |
Feb 24, 2025 | 0.55 | 0.58 | 0.51 | 0.54 | 0.54 | -2.93% | 83,088 |
Feb 21, 2025 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | 3.15% | 168,628 |
Feb 20, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 109,049 |
Feb 19, 2025 | 0.58 | 0.62 | 0.50 | 0.56 | 0.56 | -4.11% | 388,151 |
Feb 18, 2025 | 0.66 | 0.66 | 0.57 | 0.58 | 0.58 | -3.79% | 80,364 |
Feb 14, 2025 | 0.68 | 0.70 | 0.57 | 0.61 | 0.61 | -10.96% | 675,208 |
Feb 13, 2025 | 0.69 | 0.70 | 0.62 | 0.68 | 0.68 | -0.48% | 119,516 |
Feb 12, 2025 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | -4.03% | 126,855 |
Feb 11, 2025 | 0.72 | 0.85 | 0.66 | 0.71 | 0.71 | -1.07% | 1,189,272 |
Feb 10, 2025 | 0.72 | 0.76 | 0.69 | 0.72 | 0.72 | -2.50% | 229,760 |
Feb 7, 2025 | 0.71 | 0.76 | 0.68 | 0.74 | 0.74 | 6.58% | 107,545 |
Feb 6, 2025 | 0.72 | 0.74 | 0.66 | 0.69 | 0.69 | -6.20% | 125,541 |
Feb 5, 2025 | 0.80 | 0.82 | 0.72 | 0.74 | 0.74 | -7.48% | 203,550 |
Feb 4, 2025 | 0.77 | 0.82 | 0.71 | 0.80 | 0.80 | 8.40% | 111,610 |
Feb 3, 2025 | 0.70 | 0.76 | 0.69 | 0.74 | 0.74 | 1.79% | 181,461 |
Jan 31, 2025 | 0.74 | 0.79 | 0.71 | 0.73 | 0.73 | -2.63% | 105,662 |
Jan 30, 2025 | 0.75 | 0.78 | 0.70 | 0.74 | 0.74 | -2.41% | 249,575 |
Jan 29, 2025 | 0.78 | 0.83 | 0.73 | 0.76 | 0.76 | -7.53% | 159,161 |
Jan 28, 2025 | 0.76 | 0.84 | 0.73 | 0.83 | 0.83 | 7.30% | 191,205 |
Jan 27, 2025 | 0.83 | 0.83 | 0.73 | 0.77 | 0.77 | -5.78% | 228,775 |
Jan 24, 2025 | 0.75 | 0.84 | 0.71 | 0.82 | 0.82 | 12.10% | 377,537 |
Jan 23, 2025 | 0.68 | 0.74 | 0.64 | 0.73 | 0.73 | 13.22% | 557,609 |
Jan 22, 2025 | 0.70 | 0.70 | 0.63 | 0.64 | 0.64 | -6.95% | 159,761 |
Jan 21, 2025 | 0.68 | 0.70 | 0.65 | 0.69 | 0.69 | 0.16% | 173,267 |
Jan 17, 2025 | 0.59 | 0.70 | 0.57 | 0.69 | 0.69 | 22.98% | 376,378 |
Jan 16, 2025 | 0.52 | 0.58 | 0.51 | 0.56 | 0.56 | 6.31% | 77,698 |