AMC Robotics Corporation AMCI
0.93 USD -0.02 (-2.08%)
Regular-session close
0.96 +0.03 +3.14%
After hours · Nov 13, 4:04 PM ET
0.9301 Day range 1.02
0.889 52-week range 14.65
- YTD
- -88.24%
- 1 year
- -87.04%
AMCI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.99 | 1.02 | 0.93 | 0.93 | -0.02 | -2.07% | 89,320 |
| Nov 12, 2026 | 0.87 | 1.03 | 0.87 | 0.95 | +0.06 | +6.86% | 131,500 |
| Nov 11, 2026 | 1.00 | 1.05 | 0.84 | 0.89 | -0.10 | -10.20% | 195,200 |
| Nov 10, 2026 | 1.04 | 1.10 | 0.96 | 0.99 | -0.06 | -5.71% | 244,100 |
| Nov 9, 2026 | 1.10 | 1.18 | 1.01 | 1.05 | -0.05 | -4.55% | 246,300 |
| Nov 6, 2026 | 1.10 | 1.10 | 1.03 | 1.10 | 0.00 | 0.00% | 176,900 |
| Nov 5, 2026 | 1.60 | 1.64 | 1.09 | 1.10 | -0.49 | -30.82% | 265,000 |
| Nov 4, 2026 | 2.01 | 2.03 | 1.56 | 1.59 | -0.37 | -18.88% | 259,600 |
| Nov 3, 2026 | 2.28 | 2.50 | 1.82 | 1.96 | -0.32 | -14.04% | 166,500 |
| Nov 2, 2026 | 2.03 | 2.30 | 2.00 | 2.28 | +0.20 | +9.62% | 99,800 |
| Oct 30, 2026 | 2.51 | 2.57 | 2.03 | 2.08 | -0.39 | -15.79% | 78,600 |
| Oct 29, 2026 | 2.33 | 2.48 | 2.26 | 2.47 | +0.13 | +5.56% | 56,500 |
| Oct 28, 2026 | 2.00 | 2.38 | 1.99 | 2.34 | +0.27 | +13.04% | 74,400 |
| Oct 27, 2026 | 1.94 | 2.08 | 1.91 | 2.07 | +0.16 | +8.38% | 49,500 |
| Oct 26, 2026 | 1.98 | 2.08 | 1.86 | 1.91 | -0.04 | -2.05% | 55,400 |
| Oct 23, 2026 | 1.90 | 2.04 | 1.85 | 1.95 | +0.01 | +0.52% | 30,000 |
| Oct 22, 2026 | 2.19 | 2.19 | 1.90 | 1.94 | -0.21 | -9.77% | 107,100 |
| Oct 21, 2026 | 2.32 | 2.38 | 2.12 | 2.15 | -0.16 | -6.93% | 25,900 |
| Oct 20, 2026 | 2.42 | 2.50 | 2.30 | 2.31 | -0.03 | -1.28% | 66,200 |
| Oct 19, 2026 | 2.50 | 2.57 | 2.30 | 2.34 | -0.13 | -5.26% | 30,800 |
| Oct 16, 2026 | 2.52 | 2.59 | 2.36 | 2.47 | -0.06 | -2.37% | 45,000 |
| Oct 15, 2026 | 2.50 | 2.59 | 2.43 | 2.53 | +0.01 | +0.40% | 17,700 |
| Oct 14, 2026 | 2.56 | 2.73 | 2.46 | 2.52 | -0.07 | -2.70% | 46,100 |
| Oct 13, 2026 | 2.50 | 2.59 | 2.40 | 2.59 | +0.03 | +1.17% | 47,900 |
| Oct 12, 2026 | 2.83 | 2.85 | 2.55 | 2.56 | -0.22 | -7.91% | 21,100 |
| Oct 9, 2026 | 2.82 | 2.82 | 2.76 | 2.78 | -0.02 | -0.71% | 8,900 |
| Oct 8, 2026 | 2.88 | 2.95 | 2.76 | 2.80 | -0.11 | -3.78% | 37,000 |
| Oct 7, 2026 | 2.86 | 2.96 | 2.84 | 2.91 | -0.02 | -0.68% | 28,100 |
| Oct 6, 2026 | 3.00 | 3.06 | 2.89 | 2.93 | -0.04 | -1.35% | 27,200 |
| Oct 5, 2026 | 3.06 | 3.10 | 2.93 | 2.97 | -0.04 | -1.33% | 33,300 |
| Oct 2, 2026 | 3.23 | 3.23 | 3.00 | 3.01 | -0.18 | -5.64% | 34,200 |
| Oct 1, 2026 | 3.26 | 3.44 | 3.12 | 3.19 | -0.13 | -3.92% | 30,700 |
| Sep 30, 2026 | 3.35 | 3.50 | 3.28 | 3.32 | +0.06 | +1.84% | 54,200 |
| Sep 29, 2026 | 3.23 | 3.36 | 3.20 | 3.26 | +0.02 | +0.62% | 35,200 |
| Sep 28, 2026 | 3.09 | 3.41 | 3.07 | 3.24 | +0.06 | +1.89% | 88,400 |
| Sep 25, 2026 | 3.17 | 3.29 | 3.10 | 3.18 | +0.05 | +1.60% | 24,500 |
| Sep 24, 2026 | 3.15 | 3.27 | 3.11 | 3.13 | -0.10 | -3.10% | 24,100 |
| Sep 23, 2026 | 3.25 | 3.35 | 3.10 | 3.23 | +0.05 | +1.57% | 182,400 |
| Sep 22, 2026 | 3.41 | 3.52 | 3.07 | 3.18 | -0.14 | -4.22% | 287,500 |
| Sep 21, 2026 | 3.67 | 3.74 | 3.32 | 3.32 | -0.03 | -0.90% | 319,600 |
| Sep 18, 2026 | 3.19 | 3.86 | 3.19 | 3.35 | 0.00 | 0.00% | 701,500 |
| Sep 17, 2026 | 3.19 | 3.58 | 3.19 | 3.35 | +0.21 | +6.69% | 69,900 |
| Sep 16, 2026 | 3.16 | 3.24 | 3.13 | 3.14 | +0.03 | +0.96% | 18,400 |
| Sep 15, 2026 | 3.17 | 3.24 | 3.10 | 3.11 | -0.06 | -1.89% | 26,200 |
| Sep 14, 2026 | 3.23 | 3.27 | 3.16 | 3.17 | -0.11 | -3.35% | 19,300 |
| Sep 11, 2026 | 3.23 | 3.31 | 3.19 | 3.28 | +0.10 | +3.14% | 37,500 |
| Sep 10, 2026 | 3.19 | 3.29 | 2.94 | 3.18 | 0.00 | 0.00% | 168,800 |
| Sep 9, 2026 | 4.09 | 4.09 | 3.07 | 3.18 | -0.83 | -20.70% | 424,400 |
| Sep 8, 2026 | 3.90 | 4.12 | 3.86 | 4.01 | +0.11 | +2.82% | 37,900 |
| Sep 4, 2026 | 3.82 | 3.93 | 3.74 | 3.90 | +0.08 | +2.09% | 29,900 |
| Sep 3, 2026 | 3.99 | 3.99 | 3.81 | 3.82 | -0.05 | -1.29% | 23,200 |
| Sep 2, 2026 | 3.94 | 4.07 | 3.87 | 3.87 | -0.07 | -1.78% | 50,100 |
| Sep 1, 2026 | 4.04 | 4.08 | 3.82 | 3.94 | -0.06 | -1.50% | 28,300 |
| Aug 31, 2026 | 3.88 | 4.09 | 3.81 | 4.00 | +0.12 | +3.09% | 62,500 |
| Aug 28, 2026 | 4.10 | 4.20 | 3.72 | 3.88 | -0.17 | -4.20% | 141,800 |
| Aug 27, 2026 | 4.11 | 4.34 | 4.01 | 4.05 | +0.07 | +1.76% | 103,700 |
| Aug 26, 2026 | 4.91 | 5.00 | 3.96 | 3.98 | -0.92 | -18.78% | 313,700 |
| Aug 25, 2026 | 4.83 | 5.00 | 4.75 | 4.90 | +0.07 | +1.45% | 46,200 |
| Aug 24, 2026 | 5.59 | 5.62 | 4.68 | 4.83 | -1.67 | -25.69% | 330,600 |
| Aug 21, 2026 | 4.95 | 6.69 | 4.71 | 6.50 | +1.60 | +32.65% | 222,100 |
| Aug 20, 2026 | 5.12 | 5.39 | 4.69 | 4.90 | -0.21 | -4.11% | 325,400 |
| Aug 19, 2026 | 5.30 | 5.39 | 5.10 | 5.11 | -0.25 | -4.66% | 145,100 |
| Aug 18, 2026 | 5.24 | 5.37 | 4.91 | 5.36 | -0.02 | -0.37% | 141,300 |
| Aug 17, 2026 | 4.74 | 5.50 | 4.63 | 5.38 | +0.62 | +13.03% | 149,900 |
| Aug 14, 2026 | 4.84 | 4.84 | 4.61 | 4.76 | -0.05 | -1.04% | 153,700 |
65 days, newest first. Daily bars as drawn on the AMCI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.