Amaze Holdings, Inc. (AMZE)
NYSEAMERICAN: AMZE · Real-Time Price · USD
0.4800
+0.0840 (21.21%)
At close: Nov 28, 2025, 1:00 PM EST
0.4600
-0.0200 (-4.17%)
After-hours: Nov 28, 2025, 5:00 PM EST
Amaze Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.39 | 0.63 | 0.39 | 0.48 | 0.48 | 21.21% | 98,221,292 |
| Nov 26, 2025 | 0.46 | 0.51 | 0.40 | 0.40 | 0.40 | 10.77% | 117,824,422 |
| Nov 25, 2025 | 0.30 | 0.38 | 0.29 | 0.36 | 0.36 | 19.13% | 10,154,880 |
| Nov 24, 2025 | 0.28 | 0.38 | 0.28 | 0.30 | 0.30 | 21.15% | 25,494,923 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -8.80% | 3,096,293 |
| Nov 20, 2025 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | -0.37% | 6,624,738 |
| Nov 19, 2025 | 0.33 | 0.34 | 0.27 | 0.27 | 0.27 | -18.21% | 4,941,035 |
| Nov 18, 2025 | 0.33 | 0.36 | 0.31 | 0.33 | 0.33 | -9.92% | 4,969,235 |
| Nov 17, 2025 | 0.40 | 0.42 | 0.26 | 0.37 | 0.37 | -9.14% | 15,029,427 |
| Nov 14, 2025 | 0.54 | 0.64 | 0.40 | 0.41 | 0.41 | 1.80% | 310,423,367 |
| Nov 13, 2025 | 0.40 | 0.42 | 0.35 | 0.40 | 0.40 | -10.39% | 14,418,498 |
| Nov 12, 2025 | 0.84 | 0.90 | 0.45 | 0.45 | 0.45 | -16.56% | 245,625,205 |
| Nov 11, 2025 | 0.48 | 0.55 | 0.46 | 0.54 | 0.54 | 7.86% | 3,316,450 |
| Nov 10, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | 3.90% | 243,013 |
| Nov 7, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -3.87% | 247,492 |
| Nov 6, 2025 | 0.58 | 0.59 | 0.49 | 0.50 | 0.50 | -13.48% | 388,869 |
| Nov 5, 2025 | 0.60 | 0.65 | 0.56 | 0.57 | 0.57 | -4.33% | 489,284 |
| Nov 4, 2025 | 0.85 | 0.85 | 0.59 | 0.60 | 0.60 | -28.61% | 356,194 |
| Nov 3, 2025 | 0.91 | 0.95 | 0.82 | 0.84 | 0.84 | -6.95% | 47,203 |
| Oct 31, 2025 | 0.91 | 0.93 | 0.85 | 0.90 | 0.90 | -1.39% | 103,588 |
| Oct 30, 2025 | 0.98 | 0.98 | 0.89 | 0.92 | 0.92 | -7.10% | 273,777 |
| Oct 29, 2025 | 1.08 | 1.10 | 0.98 | 0.99 | 0.99 | -10.36% | 189,983 |
| Oct 28, 2025 | 1.16 | 1.19 | 1.06 | 1.10 | 1.10 | -7.56% | 187,597 |
| Oct 27, 2025 | 1.02 | 1.24 | 1.00 | 1.19 | 1.19 | 15.53% | 426,889 |
| Oct 24, 2025 | 1.18 | 1.20 | 1.01 | 1.03 | 1.03 | -11.59% | 304,041 |
| Oct 23, 2025 | 1.38 | 1.38 | 1.15 | 1.17 | 1.17 | -15.58% | 270,207 |
| Oct 22, 2025 | 1.48 | 1.50 | 1.37 | 1.38 | 1.38 | -7.38% | 55,132 |
| Oct 21, 2025 | 1.65 | 1.68 | 1.45 | 1.49 | 1.49 | -9.15% | 212,069 |
| Oct 20, 2025 | 1.70 | 1.73 | 1.60 | 1.64 | 1.64 | -2.96% | 56,501 |
| Oct 17, 2025 | 1.76 | 1.82 | 1.60 | 1.69 | 1.69 | -5.06% | 136,265 |
| Oct 16, 2025 | 1.91 | 1.95 | 1.73 | 1.78 | 1.78 | -5.32% | 202,178 |
| Oct 15, 2025 | 1.98 | 2.03 | 1.86 | 1.88 | 1.88 | -4.08% | 124,551 |
| Oct 14, 2025 | 2.09 | 2.10 | 1.93 | 1.96 | 1.96 | -6.67% | 115,830 |
| Oct 13, 2025 | 1.86 | 2.21 | 1.80 | 2.10 | 2.10 | 15.38% | 251,552 |
| Oct 10, 2025 | 1.95 | 1.96 | 1.81 | 1.82 | 1.82 | -6.19% | 126,238 |
| Oct 9, 2025 | 2.07 | 2.12 | 1.91 | 1.94 | 1.94 | -5.37% | 118,149 |
| Oct 8, 2025 | 2.05 | 2.10 | 2.02 | 2.05 | 2.05 | 0.49% | 53,887 |
| Oct 7, 2025 | 2.07 | 2.23 | 1.96 | 2.04 | 2.04 | 0.10% | 151,493 |
| Oct 6, 2025 | 2.10 | 2.20 | 2.03 | 2.04 | 2.04 | -3.41% | 76,798 |
| Oct 3, 2025 | 1.99 | 2.27 | 1.99 | 2.11 | 2.11 | 6.57% | 122,285 |
| Oct 2, 2025 | 2.07 | 2.16 | 1.70 | 1.98 | 1.98 | -4.35% | 197,506 |
| Oct 1, 2025 | 2.25 | 2.82 | 1.98 | 2.07 | 2.07 | -12.66% | 216,407 |
| Sep 30, 2025 | 2.06 | 2.46 | 1.57 | 2.37 | 2.37 | 15.05% | 237,294 |
| Sep 29, 2025 | 3.00 | 3.15 | 1.97 | 2.06 | 2.06 | -26.95% | 592,866 |
| Sep 26, 2025 | 3.05 | 3.05 | 2.45 | 2.82 | 2.82 | -9.32% | 155,200 |
| Sep 25, 2025 | 3.37 | 3.39 | 3.02 | 3.11 | 3.11 | -7.99% | 47,347 |
| Sep 24, 2025 | 3.44 | 3.81 | 3.30 | 3.38 | 3.38 | -0.59% | 151,564 |
| Sep 23, 2025 | 3.42 | 3.62 | 3.13 | 3.40 | 3.40 | -1.45% | 103,251 |
| Sep 22, 2025 | 3.28 | 3.45 | 3.10 | 3.45 | 3.45 | 0.58% | 52,506 |
| Sep 19, 2025 | 3.13 | 3.45 | 2.90 | 3.43 | 3.43 | 11.04% | 189,067 |