Amaze Holdings, Inc. (AMZE)
NYSEAMERICAN: AMZE · Real-Time Price · USD
0.1735
+0.0045 (2.66%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Amaze Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 2.66% | 3,498,025 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.74% | 2,194,467 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -5.98% | 3,044,575 |
| Aug 25, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 6.42% | 2,275,199 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.73% | 2,184,421 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 2,415,439 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -8.74% | 7,268,569 |
| Aug 19, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.87% | 3,844,533 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.68% | 3,735,014 |
| Aug 17, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -13.71% | 5,401,957 |
| Aug 14, 2026 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | 18.93% | 17,230,721 |
| Aug 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 2,377,184 |
| Aug 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.80% | 1,416,236 |
| Aug 11, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.03% | 4,510,202 |
| Aug 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 2,474,787 |
| Aug 7, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.57% | 3,266,461 |
| Aug 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.10% | 1,471,096 |
| Aug 5, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 9.94% | 8,860,701 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -6.47% | 4,614,029 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.09% | 6,775,835 |
| Jul 31, 2026 | 0.20 | 0.23 | 0.16 | 0.20 | 0.20 | 1.50% | 28,059,690 |
| Jul 30, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 7.07% | 7,890,586 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | -25.58% | 5,378,448 |
| Jul 28, 2026 | 0.28 | 0.28 | 0.21 | 0.25 | 0.25 | -18.19% | 6,609,631 |
| Jul 27, 2026 | 0.46 | 0.55 | 0.27 | 0.31 | 0.31 | -58.50% | 5,725,450 |
| Jul 13, 2026 | 0.90 | 0.90 | 0.56 | 0.74 | 0.74 | -19.44% | 1,213,082 |
| Jul 10, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -3.61% | 286,633 |
| Jul 9, 2026 | 0.92 | 0.96 | 0.90 | 0.95 | 0.95 | 1.71% | 332,515 |
| Jul 8, 2026 | 0.96 | 0.97 | 0.89 | 0.94 | 0.94 | -3.70% | 482,803 |
| Jul 7, 2026 | 1.00 | 1.01 | 0.93 | 0.97 | 0.97 | -2.80% | 769,593 |
| Jul 6, 2026 | 0.98 | 1.04 | 0.96 | 1.00 | 1.00 | 5.31% | 533,046 |
| Jul 2, 2026 | 1.01 | 1.03 | 0.93 | 0.95 | 0.95 | -7.70% | 480,326 |
| Jul 1, 2026 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | 0.94% | 290,890 |
| Jun 30, 2026 | 1.04 | 1.04 | 0.92 | 1.02 | 1.02 | -2.00% | 550,070 |
| Jun 29, 2026 | 1.07 | 1.11 | 1.04 | 1.04 | 1.04 | -3.92% | 558,957 |
| Jun 26, 2026 | 1.10 | 1.12 | 1.02 | 1.08 | 1.08 | -5.78% | 420,586 |
| Jun 25, 2026 | 1.06 | 1.15 | 1.03 | 1.15 | 1.15 | 10.38% | 836,594 |
| Jun 24, 2026 | 1.09 | 1.14 | 1.04 | 1.04 | 1.04 | -4.34% | 470,953 |
| Jun 23, 2026 | 1.22 | 1.28 | 1.08 | 1.09 | 1.09 | -12.31% | 802,416 |
| Jun 22, 2026 | 1.20 | 1.32 | 1.15 | 1.24 | 1.24 | 6.45% | 1,340,358 |
| Jun 18, 2026 | 1.16 | 1.22 | 1.09 | 1.17 | 1.17 | 1.60% | 900,566 |
| Jun 17, 2026 | 1.11 | 1.15 | 1.07 | 1.15 | 1.15 | 3.17% | 687,055 |
| Jun 16, 2026 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -1.35% | 514,409 |
| Jun 15, 2026 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 6.26% | 509,520 |
| Jun 12, 2026 | 1.06 | 1.08 | 1.00 | 1.06 | 1.06 | 0.45% | 928,135 |
| Jun 11, 2026 | 1.02 | 1.06 | 0.97 | 1.06 | 1.06 | - | 558,745 |
| Jun 10, 2026 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | -0.15% | 494,567 |
| Jun 9, 2026 | 1.04 | 1.10 | 1.00 | 1.06 | 1.06 | -2.07% | 934,574 |
| Jun 8, 2026 | 1.05 | 1.11 | 1.03 | 1.08 | 1.08 | -1.82% | 701,010 |
| Jun 5, 2026 | 1.14 | 1.14 | 1.04 | 1.10 | 1.10 | -7.41% | 824,981 |