Amaze Holdings, Inc. (AMZE)
NYSEAMERICAN: AMZE · Real-Time Price · USD
7.37
+0.73 (10.99%)
Jul 18, 2025, 4:00 PM - Market closed
Amaze Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 6.83 | 7.41 | 6.75 | 7.37 | 7.37 | 10.99% | 104,924 |
| Jul 17, 2025 | 7.39 | 7.39 | 6.55 | 6.64 | 6.64 | -9.66% | 206,782 |
| Jul 16, 2025 | 7.41 | 7.49 | 6.75 | 7.35 | 7.35 | 3.09% | 212,671 |
| Jul 15, 2025 | 10.50 | 10.50 | 6.13 | 7.13 | 7.13 | -37.46% | 880,395 |
| Jul 14, 2025 | 10.10 | 11.70 | 10.00 | 11.40 | 11.40 | 13.89% | 293,149 |
| Jul 11, 2025 | 9.50 | 10.25 | 9.20 | 10.01 | 10.01 | 5.26% | 80,168 |
| Jul 10, 2025 | 10.19 | 10.25 | 9.50 | 9.51 | 9.51 | -9.51% | 49,313 |
| Jul 9, 2025 | 9.00 | 11.19 | 9.00 | 10.51 | 10.51 | 17.43% | 183,140 |
| Jul 8, 2025 | 9.91 | 9.91 | 8.92 | 8.95 | 8.95 | -6.51% | 68,203 |
| Jul 7, 2025 | 9.16 | 10.36 | 8.90 | 9.57 | 9.57 | 2.17% | 101,310 |
| Jul 3, 2025 | 8.40 | 9.75 | 8.40 | 9.37 | 9.37 | 2.80% | 77,465 |
| Jul 2, 2025 | 7.91 | 9.77 | 7.57 | 9.12 | 9.12 | 17.92% | 90,194 |
| Jul 1, 2025 | 8.11 | 8.45 | 7.65 | 7.73 | 7.73 | -8.19% | 38,795 |
| Jun 30, 2025 | 9.69 | 10.47 | 8.42 | 8.42 | 8.42 | -11.74% | 61,749 |
| Jun 27, 2025 | 11.25 | 11.25 | 9.31 | 9.54 | 9.54 | -14.97% | 104,377 |
| Jun 26, 2025 | 9.87 | 11.37 | 9.15 | 11.22 | 11.22 | 16.15% | 108,036 |
| Jun 25, 2025 | 9.50 | 9.90 | 8.51 | 9.66 | 9.66 | -0.72% | 14,711 |
| Jun 24, 2025 | 10.12 | 10.44 | 9.56 | 9.73 | 9.73 | -5.07% | 36,912 |
| Jun 23, 2025 | 10.63 | 11.05 | 10.00 | 10.25 | 10.25 | -5.09% | 53,545 |
| Jun 20, 2025 | 9.95 | 10.84 | 9.23 | 10.80 | 10.80 | 1.98% | 45,416 |
| Jun 18, 2025 | 6.68 | 11.76 | 6.67 | 10.59 | 10.59 | 53.70% | 695,039 |
| Jun 17, 2025 | 6.85 | 6.94 | 6.65 | 6.89 | 6.89 | 0.31% | 9,870 |
| Jun 16, 2025 | 7.37 | 7.39 | 6.30 | 6.87 | 6.87 | -8.29% | 17,121 |
| Jun 13, 2025 | 8.00 | 8.26 | 6.50 | 7.49 | 7.49 | -12.04% | 44,928 |
| Jun 12, 2025 | 8.74 | 8.85 | 8.05 | 8.52 | 8.52 | 0.35% | 145,847 |
| Jun 11, 2025 | 9.88 | 10.35 | 8.05 | 8.49 | 8.49 | -18.38% | 22,024 |
| Jun 10, 2025 | 10.35 | 10.41 | 9.20 | 10.40 | 10.40 | 8.90% | 31,892 |
| Jun 9, 2025 | 6.98 | 9.81 | 6.67 | 9.55 | 9.55 | 36.84% | 53,413 |
| Jun 6, 2025 | 6.66 | 7.29 | 6.56 | 6.98 | 6.98 | 3.16% | 8,606 |
| Jun 5, 2025 | 7.36 | 7.82 | 6.63 | 6.76 | 6.76 | -6.51% | 11,051 |
| Jun 4, 2025 | 7.48 | 7.82 | 6.90 | 7.23 | 7.23 | -4.41% | 6,045 |
| Jun 3, 2025 | 8.21 | 8.28 | 7.36 | 7.57 | 7.57 | -5.65% | 10,294 |
| Jun 2, 2025 | 7.84 | 8.74 | 7.82 | 8.02 | 8.02 | -2.79% | 3,602 |
| May 30, 2025 | 8.37 | 8.60 | 7.89 | 8.25 | 8.25 | -4.35% | 4,246 |
| May 29, 2025 | 9.20 | 9.20 | 7.36 | 8.63 | 8.63 | -1.06% | 14,713 |
| May 28, 2025 | 9.14 | 9.14 | 8.42 | 8.72 | 8.72 | -4.59% | 7,663 |
| May 27, 2025 | 8.97 | 9.20 | 8.43 | 9.14 | 9.14 | 2.91% | 4,312 |
| May 23, 2025 | 8.86 | 9.20 | 8.30 | 8.88 | 8.88 | - | 4,447 |
| May 22, 2025 | 8.37 | 9.20 | 8.28 | 8.88 | 8.88 | 7.16% | 2,145 |
| May 21, 2025 | 8.17 | 8.96 | 8.05 | 8.29 | 8.29 | -3.79% | 1,540 |
| May 20, 2025 | 8.57 | 9.17 | 8.10 | 8.61 | 8.61 | -2.48% | 1,852 |
| May 19, 2025 | 8.72 | 9.11 | 8.28 | 8.83 | 8.83 | -0.18% | 10,691 |
| May 16, 2025 | 9.63 | 9.84 | 8.74 | 8.85 | 8.85 | -10.49% | 2,359 |
| May 15, 2025 | 9.22 | 9.89 | 8.51 | 9.88 | 9.88 | 4.24% | 5,851 |
| May 14, 2025 | 10.03 | 10.35 | 9.02 | 9.48 | 9.48 | -4.71% | 3,224 |
| May 13, 2025 | 10.35 | 10.81 | 9.43 | 9.95 | 9.95 | -3.86% | 3,670 |
| May 12, 2025 | 10.70 | 10.81 | 10.35 | 10.35 | 10.35 | -3.23% | 1,600 |
| May 9, 2025 | 11.16 | 11.16 | 10.21 | 10.70 | 10.70 | -4.12% | 3,238 |
| May 8, 2025 | 10.92 | 11.27 | 10.58 | 11.16 | 11.16 | -0.74% | 2,488 |
| May 7, 2025 | 11.68 | 11.68 | 10.67 | 11.24 | 11.24 | 1.92% | 2,241 |