NASDAQ : AMCI
AMC Robotics Corporation — Price history
Industrials · Professional & Commercial Services · United States
Last price 2.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 47.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AMC Robotics Corporation (AMCI) closed at 2.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.03 | 2.18 | 2.001 | 2.05 | 51,202 | -1.44% |
| 2026-10-30 | 2.51 | 2.565 | 2.03 | 2.08 | 78,638 | -15.79% |
| 2026-10-29 | 2.33 | 2.48 | 2.261 | 2.47 | 56,519 | +5.56% |
| 2026-10-28 | 2 | 2.38 | 1.989 | 2.34 | 74,427 | +13.32% |
| 2026-10-27 | 1.94 | 2.08 | 1.91 | 2.065 | 49,522 | +8.12% |
| 2026-10-26 | 1.98 | 2.08 | 1.86 | 1.91 | 55,372 | -2.05% |
| 2026-10-23 | 1.9 | 2.035 | 1.85 | 1.95 | 30,087 | +0.52% |
| 2026-10-22 | 2.19 | 2.19 | 1.9 | 1.94 | 107,307 | -9.77% |
| 2026-10-21 | 2.32 | 2.376 | 2.12 | 2.15 | 25,882 | -6.93% |
| 2026-10-20 | 2.42 | 2.5 | 2.3 | 2.31 | 66,223 | -1.28% |
| 2026-10-19 | 2.5 | 2.571 | 2.3 | 2.34 | 30,867 | -5.26% |
| 2026-10-16 | 2.52 | 2.592 | 2.356 | 2.47 | 44,979 | -2.37% |
| 2026-10-15 | 2.5 | 2.59 | 2.434 | 2.53 | 17,280 | +0.40% |
| 2026-10-14 | 2.56 | 2.73 | 2.456 | 2.52 | 46,130 | -2.70% |
| 2026-10-13 | 2.5 | 2.59 | 2.4 | 2.59 | 47,810 | +1.17% |
| 2026-10-12 | 2.83 | 2.85 | 2.55 | 2.56 | 21,068 | -7.91% |
| 2026-10-09 | 2.82 | 2.82 | 2.761 | 2.78 | 8,696 | -0.71% |
| 2026-10-08 | 2.88 | 2.95 | 2.76 | 2.8 | 37,028 | -3.78% |
| 2026-10-07 | 2.86 | 2.96 | 2.84 | 2.91 | 28,144 | -0.68% |
| 2026-10-06 | 3 | 3.056 | 2.89 | 2.93 | 27,142 | -1.35% |
| 2026-10-05 | 3.06 | 3.1 | 2.93 | 2.97 | 33,127 | -1.33% |
| 2026-10-02 | 3.23 | 3.23 | 3 | 3.01 | 33,662 | -5.64% |
| 2026-10-01 | 3.26 | 3.441 | 3.12 | 3.19 | 30,147 | -3.92% |
| 2026-09-30 | 3.35 | 3.5 | 3.28 | 3.32 | 54,223 | +1.84% |
| 2026-09-29 | 3.23 | 3.36 | 3.2 | 3.26 | 35,154 | +0.62% |
| 2026-09-28 | 3.09 | 3.41 | 3.07 | 3.24 | 88,370 | +1.89% |
| 2026-09-25 | 3.17 | 3.29 | 3.1 | 3.18 | 24,474 | +1.60% |
| 2026-09-24 | 3.15 | 3.265 | 3.113 | 3.13 | 23,752 | -3.10% |
| 2026-09-23 | 3.25 | 3.352 | 3.1 | 3.23 | 182,399 | +1.57% |
| 2026-09-22 | 3.41 | 3.52 | 3.07 | 3.18 | 287,516 | -4.22% |
| 2026-09-21 | 3.67 | 3.74 | 3.32 | 3.32 | 319,482 | -0.90% |
| 2026-09-18 | 3.19 | 3.858 | 3.19 | 3.35 | 699,604 | +0.00% |
| 2026-09-17 | 3.19 | 3.58 | 3.19 | 3.35 | 69,502 | +6.69% |
| 2026-09-16 | 3.16 | 3.24 | 3.13 | 3.14 | 18,384 | +0.96% |
| 2026-09-15 | 3.17 | 3.24 | 3.1 | 3.11 | 26,155 | -1.89% |
| 2026-09-14 | 3.23 | 3.27 | 3.16 | 3.17 | 19,284 | -3.35% |
| 2026-09-11 | 3.23 | 3.305 | 3.19 | 3.28 | 37,302 | +3.14% |
| 2026-09-10 | 3.19 | 3.29 | 2.94 | 3.18 | 168,763 | +0.00% |
| 2026-09-09 | 4.09 | 4.09 | 3.07 | 3.18 | 420,587 | -20.70% |
| 2026-09-08 | 3.9 | 4.12 | 3.855 | 4.01 | 37,835 | +2.82% |
| 2026-09-04 | 3.82 | 3.927 | 3.74 | 3.9 | 29,864 | +2.09% |
| 2026-09-03 | 3.99 | 3.99 | 3.806 | 3.82 | 22,877 | -1.29% |
| 2026-09-02 | 3.94 | 4.065 | 3.87 | 3.87 | 50,000 | -1.78% |
| 2026-09-01 | 4.04 | 4.078 | 3.816 | 3.94 | 28,331 | -1.50% |
| 2026-08-31 | 3.88 | 4.085 | 3.81 | 4 | 62,161 | +3.09% |
| 2026-08-28 | 4.1 | 4.2 | 3.72 | 3.88 | 141,690 | -4.20% |
| 2026-08-27 | 4.11 | 4.34 | 4.005 | 4.05 | 101,443 | +1.63% |
| 2026-08-26 | 4.91 | 5 | 3.965 | 3.985 | 311,831 | -18.67% |
| 2026-08-25 | 4.83 | 5 | 4.748 | 4.9 | 45,668 | +1.45% |
| 2026-08-24 | 5.595 | 5.62 | 4.677 | 4.83 | 329,807 | -25.69% |
| 2026-08-21 | 4.95 | 6.69 | 4.71 | 6.5 | 213,905 | +32.65% |
| 2026-08-20 | 5.12 | 5.386 | 4.69 | 4.9 | 325,429 | -4.11% |
| 2026-08-19 | 5.3 | 5.39 | 5.1 | 5.11 | 145,118 | -4.66% |
| 2026-08-18 | 5.24 | 5.37 | 4.905 | 5.36 | 141,470 | -0.37% |
| 2026-08-17 | 4.74 | 5.5 | 4.63 | 5.38 | 150,070 | +13.03% |
| 2026-08-14 | 4.84 | 4.84 | 4.612 | 4.76 | 153,880 | -1.04% |
| 2026-08-13 | 4.65 | 4.919 | 4.51 | 4.81 | 154,004 | +4.34% |
| 2026-08-12 | 4.53 | 4.703 | 4.49 | 4.61 | 145,105 | +3.83% |
| 2026-08-11 | 4.46 | 4.53 | 4.39 | 4.44 | 143,467 | -0.89% |
| 2026-08-10 | 4.82 | 4.89 | 4.4 | 4.48 | 167,111 | -8.01% |
| 2026-08-07 | 4.8 | 5 | 4.63 | 4.87 | 149,879 | +5.87% |
| 2026-08-06 | 4.76 | 4.849 | 4.56 | 4.6 | 145,062 | -4.37% |
| 2026-08-05 | 4.84 | 4.956 | 4.672 | 4.81 | 145,820 | +0.84% |
| 2026-08-04 | 4.88 | 4.98 | 4.75 | 4.77 | 148,214 | +0.63% |
| 2026-08-03 | 4.48 | 4.83 | 4.48 | 4.74 | 44,493 | +11.01% |
| 2026-07-31 | 5.15 | 5.28 | 4.16 | 4.27 | 138,775 | -15.78% |
| 2026-07-30 | 4.47 | 5.94 | 4.412 | 5.07 | 167,854 | +17.09% |
| 2026-07-29 | 4.78 | 5.049 | 4.31 | 4.33 | 64,586 | -9.41% |
| 2026-07-28 | 5.11 | 5.36 | 4.66 | 4.78 | 96,733 | -6.27% |
| 2026-07-27 | 5.045 | 5.25 | 5 | 5.1 | 23,344 | +4.08% |
| 2026-07-24 | 5.2 | 5.4 | 4.85 | 4.9 | 284,180 | -5.41% |
| 2026-07-23 | 4.94 | 5.45 | 4.94 | 5.18 | 301,405 | +2.78% |
| 2026-07-22 | 5.03 | 5.11 | 4.9 | 5.04 | 281,550 | +0.10% |
| 2026-07-21 | 5.08 | 5.28 | 4.91 | 5.035 | 26,018 | +0.10% |
| 2026-07-20 | 5.196 | 5.24 | 4.86 | 5.03 | 19,136 | -0.40% |
| 2026-07-17 | 5.08 | 5.29 | 4.87 | 5.05 | 307,080 | -1.56% |
| 2026-07-16 | 5.36 | 5.59 | 5.1 | 5.13 | 305,567 | -7.07% |
| 2026-07-15 | 5.36 | 5.52 | 5 | 5.52 | 307,635 | +1.10% |
| 2026-07-14 | 5.08 | 5.83 | 4.87 | 5.46 | 310,146 | +9.64% |
| 2026-07-13 | 5.15 | 5.3 | 4.84 | 4.98 | 308,558 | -4.05% |
| 2026-07-10 | 5.26 | 5.519 | 5.03 | 5.19 | 208,086 | -1.14% |
| 2026-07-09 | 5.15 | 5.39 | 5.05 | 5.25 | 309,082 | +1.16% |
| 2026-07-08 | 5.15 | 5.58 | 4.97 | 5.19 | 301,508 | -3.08% |
| 2026-07-07 | 5.93 | 6.05 | 4.94 | 5.355 | 307,573 | -11.49% |
| 2026-07-06 | 5 | 6.39 | 4.97 | 6.05 | 407,454 | +23.72% |
| 2026-07-02 | 5.37 | 5.38 | 4.76 | 4.89 | 64,933 | -6.14% |
| 2026-07-01 | 5.02 | 6.69 | 4.65 | 5.21 | 687,660 | +4.62% |
| 2026-06-30 | 4.54 | 5.19 | 4.36 | 4.98 | 221,841 | +8.26% |
| 2026-06-29 | 4.31 | 4.6 | 4.21 | 4.6 | 31,426 | +9.00% |
| 2026-06-26 | 4.14 | 4.273 | 4.14 | 4.22 | 12,233 | +1.44% |
| 2026-06-25 | 4.27 | 4.45 | 4.013 | 4.16 | 31,088 | -1.19% |
| 2026-06-24 | 4.298 | 4.3 | 4.21 | 4.21 | 14,319 | -2.09% |
| 2026-06-23 | 4.41 | 4.48 | 4.21 | 4.3 | 21,857 | -1.15% |
| 2026-06-22 | 4.26 | 4.51 | 4.25 | 4.35 | 25,670 | +0.46% |
| 2026-06-18 | 4.32 | 4.39 | 4.29 | 4.33 | 16,133 | -0.23% |
| 2026-06-17 | 4.43 | 4.555 | 4.2 | 4.34 | 40,244 | -2.03% |
| 2026-06-16 | 4.555 | 4.68 | 4.4 | 4.43 | 24,264 | -2.64% |
| 2026-06-15 | 4.5 | 4.725 | 4.43 | 4.55 | 12,162 | +2.48% |
| 2026-06-12 | 4.6 | 4.8 | 4.44 | 4.44 | 33,652 | -2.31% |
| 2026-06-11 | 4.37 | 4.7 | 4.37 | 4.545 | 17,073 | +4.48% |
| 2026-06-10 | 4.38 | 4.5 | 4.3 | 4.35 | 14,386 | -1.58% |
| 2026-06-09 | 4.87 | 4.955 | 4.38 | 4.42 | 60,062 | -9.24% |
| 2026-06-08 | 4.76 | 4.9 | 4.75 | 4.87 | 34,348 | +2.31% |
| 2026-06-05 | 5.15 | 5.172 | 4.76 | 4.76 | 67,190 | -8.64% |
| 2026-06-04 | 4.83 | 5.71 | 4.8 | 5.21 | 332,637 | +7.20% |
| 2026-06-03 | 5.24 | 5.36 | 4.81 | 4.86 | 26,684 | -5.63% |
| 2026-06-02 | 5.36 | 5.36 | 4.99 | 5.15 | 43,231 | -3.56% |
| 2026-06-01 | 4.8 | 5.35 | 4.69 | 5.34 | 111,683 | +11.25% |
| 2026-05-29 | 4.88 | 5.025 | 4.755 | 4.8 | 46,199 | -0.41% |
| 2026-05-28 | 4.945 | 5.004 | 4.81 | 4.82 | 28,371 | -0.62% |
| 2026-05-27 | 4.97 | 5.12 | 4.8 | 4.85 | 45,577 | -2.02% |
| 2026-05-26 | 5.19 | 5.29 | 4.86 | 4.95 | 30,749 | -2.75% |
| 2026-05-22 | 5.55 | 5.56 | 5.01 | 5.09 | 64,496 | -8.29% |
| 2026-05-21 | 4.31 | 5.775 | 4.3 | 5.55 | 161,692 | +27.00% |
| 2026-05-20 | 4.51 | 4.51 | 4.1 | 4.37 | 50,598 | -1.35% |
| 2026-05-19 | 4.52 | 4.69 | 4.4 | 4.43 | 30,485 | -3.06% |
| 2026-05-18 | 5.15 | 5.181 | 4.47 | 4.57 | 66,887 | -8.60% |
| 2026-05-15 | 5.03 | 5.35 | 4.91 | 5 | 33,149 | -5.30% |
| 2026-05-14 | 5.1 | 5.44 | 4.821 | 5.28 | 82,299 | +4.35% |
| 2026-05-13 | 5.47 | 5.47 | 4.864 | 5.06 | 44,777 | -2.32% |