AMASS Brands, Inc. AMSS
0.22 USD +0.01 (+3.24%)
Regular-session close
0.22 0.00 -2.00%
After hours · Nov 13, 6:16 PM ET
0.2021 Day range 0.2244
0.21 52-week range 11.35
- YTD
- -98.06%
- 1 year
- -98.06%
AMSS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 33,200 |
| Nov 12, 2026 | 0.26 | 0.26 | 0.20 | 0.21 | -0.05 | -19.23% | 116,500 |
| Nov 11, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 39,600 |
| Nov 10, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | +0.02 | +8.33% | 116,600 |
| Nov 9, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | +0.01 | +4.35% | 43,800 |
| Nov 6, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | +0.01 | +4.55% | 65,600 |
| Nov 5, 2026 | 0.32 | 0.32 | 0.20 | 0.22 | -0.11 | -33.33% | 416,300 |
| Nov 4, 2026 | 0.28 | 0.39 | 0.28 | 0.33 | +0.05 | +17.86% | 302,200 |
| Nov 3, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45% | 36,800 |
| Nov 2, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | -0.01 | -3.33% | 53,800 |
| Oct 30, 2026 | 0.29 | 0.33 | 0.29 | 0.30 | 0.00 | 0.00% | 79,700 |
| Oct 29, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | -0.01 | -3.23% | 22,800 |
| Oct 28, 2026 | 0.33 | 0.34 | 0.31 | 0.31 | 0.00 | 0.00% | 28,800 |
| Oct 27, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.00 | 0.00% | 27,600 |
| Oct 26, 2026 | 0.33 | 0.36 | 0.29 | 0.31 | -0.02 | -6.06% | 99,900 |
| Oct 23, 2026 | 0.32 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00% | 14,400 |
| Oct 22, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | -0.01 | -2.94% | 24,700 |
| Oct 21, 2026 | 0.34 | 0.37 | 0.33 | 0.34 | 0.00 | 0.00% | 8,800 |
| Oct 20, 2026 | 0.38 | 0.38 | 0.34 | 0.34 | -0.01 | -2.86% | 46,900 |
| Oct 19, 2026 | 0.35 | 0.39 | 0.34 | 0.35 | -0.01 | -2.78% | 26,300 |
| Oct 16, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00% | 45,500 |
| Oct 15, 2026 | 0.34 | 0.37 | 0.33 | 0.36 | 0.00 | 0.00% | 91,600 |
| Oct 14, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70% | 54,500 |
| Oct 13, 2026 | 0.33 | 0.38 | 0.33 | 0.37 | +0.02 | +5.71% | 176,800 |
| Oct 12, 2026 | 0.34 | 0.35 | 0.32 | 0.35 | +0.01 | +2.94% | 105,400 |
| Oct 9, 2026 | 0.36 | 0.37 | 0.33 | 0.34 | -0.02 | -5.56% | 91,900 |
| Oct 8, 2026 | 0.39 | 0.39 | 0.35 | 0.36 | -0.03 | -7.69% | 88,800 |
| Oct 7, 2026 | 0.43 | 0.44 | 0.38 | 0.39 | -0.04 | -9.30% | 125,600 |
| Oct 6, 2026 | 0.44 | 0.46 | 0.41 | 0.43 | 0.00 | 0.00% | 179,000 |
| Oct 5, 2026 | 0.41 | 0.45 | 0.40 | 0.43 | +0.01 | +2.38% | 98,300 |
| Oct 2, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | -0.01 | -2.33% | 74,700 |
| Oct 1, 2026 | 0.47 | 0.49 | 0.41 | 0.43 | -0.04 | -8.51% | 559,200 |
| Sep 30, 2026 | 0.48 | 0.62 | 0.44 | 0.47 | +0.03 | +6.82% | 4,019,300 |
| Sep 29, 2026 | 0.63 | 0.64 | 0.44 | 0.44 | -0.12 | -21.43% | 668,900 |
| Sep 28, 2026 | 0.68 | 0.75 | 0.55 | 0.56 | -0.08 | -12.50% | 180,500 |
| Sep 25, 2026 | 0.67 | 0.70 | 0.64 | 0.64 | -0.04 | -5.88% | 53,900 |
| Sep 24, 2026 | 0.69 | 0.73 | 0.67 | 0.68 | -0.05 | -6.85% | 68,000 |
| Sep 23, 2026 | 0.80 | 0.81 | 0.72 | 0.73 | -0.06 | -7.59% | 170,100 |
| Sep 22, 2026 | 0.79 | 0.80 | 0.75 | 0.79 | +0.05 | +6.76% | 421,600 |
| Sep 21, 2026 | 0.70 | 0.80 | 0.63 | 0.74 | +0.07 | +10.45% | 216,500 |
| Sep 18, 2026 | 0.68 | 0.73 | 0.67 | 0.67 | -0.01 | -1.47% | 49,700 |
| Sep 17, 2026 | 0.68 | 0.70 | 0.66 | 0.68 | +0.02 | +3.03% | 17,800 |
| Sep 16, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00% | 37,800 |
| Sep 15, 2026 | 0.70 | 0.72 | 0.64 | 0.66 | -0.06 | -8.33% | 70,900 |
| Sep 14, 2026 | 0.73 | 0.74 | 0.69 | 0.72 | +0.01 | +1.41% | 22,800 |
| Sep 11, 2026 | 0.73 | 0.74 | 0.69 | 0.71 | -0.01 | -1.39% | 10,100 |
| Sep 10, 2026 | 0.73 | 0.74 | 0.71 | 0.72 | -0.01 | -1.37% | 30,400 |
| Sep 9, 2026 | 0.77 | 0.78 | 0.72 | 0.73 | -0.03 | -3.95% | 37,500 |
| Sep 8, 2026 | 0.81 | 0.82 | 0.76 | 0.76 | -0.04 | -5.00% | 22,200 |
| Sep 4, 2026 | 0.81 | 0.83 | 0.79 | 0.80 | -0.03 | -3.61% | 29,700 |
| Sep 3, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | -0.01 | -1.19% | 24,900 |
| Sep 2, 2026 | 0.81 | 0.85 | 0.80 | 0.84 | +0.02 | +2.44% | 27,300 |
| Sep 1, 2026 | 0.82 | 0.84 | 0.79 | 0.82 | +0.02 | +2.50% | 62,300 |
| Aug 31, 2026 | 0.83 | 0.83 | 0.75 | 0.80 | +0.04 | +5.26% | 73,400 |
| Aug 28, 2026 | 0.81 | 0.86 | 0.72 | 0.76 | -0.06 | -7.32% | 120,200 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.60 | 0.82 | -0.16 | -16.33% | 722,000 |
| Aug 26, 2026 | 1.03 | 1.03 | 0.83 | 0.98 | -0.01 | -1.01% | 146,900 |
| Aug 25, 2026 | 1.00 | 1.04 | 0.99 | 0.99 | -0.02 | -1.98% | 22,200 |
| Aug 24, 2026 | 1.01 | 1.04 | 0.99 | 1.01 | -0.01 | -0.98% | 31,200 |
| Aug 21, 2026 | 0.95 | 1.07 | 0.95 | 1.02 | +0.03 | +3.03% | 37,400 |
| Aug 20, 2026 | 0.95 | 1.15 | 0.93 | 0.99 | +0.07 | +7.61% | 64,400 |
| Aug 19, 2026 | 0.96 | 1.05 | 0.92 | 0.92 | -0.06 | -6.12% | 37,500 |
| Aug 18, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | +0.03 | +3.16% | 29,200 |
| Aug 17, 2026 | 1.07 | 1.08 | 0.94 | 0.95 | -0.07 | -6.86% | 68,600 |
| Aug 14, 2026 | 1.10 | 1.14 | 1.01 | 1.02 | -0.08 | -7.27% | 28,000 |
65 days, newest first. Daily bars as drawn on the AMSS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.