NASDAQ : AMSS
AMASS Brands, Inc. — Price history
Consumer Staples · Beverages - Wineries & Distilleries · United States
Last price 0.296 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AMASS Brands, Inc. (AMSS) closed at 0.2962 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 | 0.3012 | 0.3083 | 0.2851 | 0.2962 | 46,959 | +0.07% |
| 2026-10-30 | 0.291 | 0.3273 | 0.289 | 0.296 | 79,700 | -2.15% |
| 2026-10-29 | 0.3101 | 0.326 | 0.3 | 0.3025 | 22,771 | -3.11% |
| 2026-10-28 | 0.3263 | 0.3424 | 0.31 | 0.3122 | 33,428 | +1.13% |
| 2026-10-27 | 0.3033 | 0.3265 | 0.3033 | 0.3087 | 27,835 | -0.45% |
| 2026-10-26 | 0.3252 | 0.36 | 0.2907 | 0.3101 | 100,474 | -6.46% |
| 2026-10-23 | 0.3223 | 0.3454 | 0.322 | 0.3315 | 14,366 | +0.85% |
| 2026-10-22 | 0.3314 | 0.3493 | 0.3221 | 0.3287 | 24,695 | -2.74% |
| 2026-10-21 | 0.3435 | 0.366 | 0.33 | 0.338 | 9,090 | -0.75% |
| 2026-10-20 | 0.375 | 0.375 | 0.3405 | 0.3405 | 47,066 | -3.70% |
| 2026-10-19 | 0.3464 | 0.3911 | 0.34 | 0.3536 | 26,424 | -2.67% |
| 2026-10-16 | 0.367 | 0.367 | 0.35 | 0.3633 | 45,512 | +2.34% |
| 2026-10-15 | 0.34 | 0.3699 | 0.328 | 0.355 | 91,559 | -2.18% |
| 2026-10-14 | 0.3707 | 0.3724 | 0.3493 | 0.3629 | 54,985 | -2.42% |
| 2026-10-13 | 0.3308 | 0.3811 | 0.3308 | 0.3719 | 177,005 | +7.42% |
| 2026-10-12 | 0.3398 | 0.3512 | 0.3212 | 0.3462 | 105,891 | +1.76% |
| 2026-10-09 | 0.3602 | 0.3695 | 0.3313 | 0.3402 | 91,929 | -4.73% |
| 2026-10-08 | 0.3899 | 0.3899 | 0.3513 | 0.3571 | 88,819 | -7.46% |
| 2026-10-07 | 0.425 | 0.4399 | 0.3802 | 0.3859 | 127,802 | -9.69% |
| 2026-10-06 | 0.4357 | 0.4565 | 0.4106 | 0.4273 | 181,564 | +0.47% |
| 2026-10-05 | 0.405 | 0.4456 | 0.4023 | 0.4253 | 100,785 | +1.24% |
| 2026-10-02 | 0.4186 | 0.4327 | 0.4101 | 0.4201 | 74,757 | -2.64% |
| 2026-10-01 | 0.4741 | 0.4899 | 0.41 | 0.4315 | 559,765 | -8.91% |
| 2026-09-30 | 0.484 | 0.6199 | 0.44 | 0.4737 | 4,027,642 | +7.41% |
| 2026-09-29 | 0.6283 | 0.644 | 0.4406 | 0.441 | 676,300 | -20.87% |
| 2026-09-28 | 0.6815 | 0.745 | 0.5512 | 0.5573 | 180,479 | -12.92% |
| 2026-09-25 | 0.669 | 0.7028 | 0.64 | 0.64 | 54,080 | -5.48% |
| 2026-09-24 | 0.6921 | 0.7259 | 0.6694 | 0.6771 | 71,828 | -6.72% |
| 2026-09-23 | 0.804 | 0.805 | 0.72 | 0.7259 | 175,337 | -7.56% |
| 2026-09-22 | 0.7852 | 0.8037 | 0.745 | 0.7853 | 426,024 | +5.95% |
| 2026-09-21 | 0.7048 | 0.7971 | 0.63 | 0.7412 | 216,679 | +9.87% |
| 2026-09-18 | 0.6799 | 0.73 | 0.6653 | 0.6746 | 49,672 | -0.07% |
| 2026-09-17 | 0.68 | 0.695 | 0.6551 | 0.6751 | 17,829 | +2.94% |
| 2026-09-16 | 0.65 | 0.6744 | 0.65 | 0.6558 | 37,794 | -1.34% |
| 2026-09-15 | 0.7049 | 0.715 | 0.64 | 0.6647 | 70,890 | -7.29% |
| 2026-09-14 | 0.73 | 0.738 | 0.69 | 0.717 | 22,787 | +0.99% |
| 2026-09-11 | 0.7264 | 0.7428 | 0.691 | 0.71 | 10,061 | -1.48% |
| 2026-09-10 | 0.7308 | 0.7423 | 0.7105 | 0.7207 | 30,425 | -1.29% |
| 2026-09-09 | 0.7683 | 0.7808 | 0.72 | 0.7301 | 37,524 | -4.06% |
| 2026-09-08 | 0.8144 | 0.8225 | 0.761 | 0.761 | 22,203 | -4.28% |
| 2026-09-04 | 0.81 | 0.83 | 0.788 | 0.795 | 29,909 | -4.22% |
| 2026-09-03 | 0.83 | 0.85 | 0.8003 | 0.83 | 24,913 | -0.95% |
| 2026-09-02 | 0.8122 | 0.8549 | 0.8003 | 0.838 | 27,293 | +2.52% |
| 2026-09-01 | 0.815 | 0.8399 | 0.79 | 0.8174 | 62,307 | +2.30% |
| 2026-08-31 | 0.828 | 0.828 | 0.748 | 0.799 | 76,726 | +5.01% |
| 2026-08-28 | 0.81 | 0.8594 | 0.721 | 0.7609 | 120,174 | -7.70% |
| 2026-08-27 | 0.9996 | 0.9996 | 0.6005 | 0.8244 | 727,282 | -15.88% |
| 2026-08-26 | 1.03 | 1.03 | 0.8301 | 0.98 | 147,040 | -1.01% |
| 2026-08-25 | 1 | 1.04 | 0.99 | 0.99 | 22,798 | -1.98% |
| 2026-08-24 | 1.01 | 1.04 | 0.99 | 1.01 | 31,329 | -0.98% |
| 2026-08-21 | 0.9527 | 1.07 | 0.9527 | 1.02 | 41,945 | +3.24% |
| 2026-08-20 | 0.9477 | 1.15 | 0.9258 | 0.988 | 64,487 | +7.39% |
| 2026-08-19 | 0.956 | 1.05 | 0.92 | 0.92 | 37,598 | -6.22% |
| 2026-08-18 | 1.03 | 1.05 | 0.98 | 0.981 | 29,225 | +3.26% |
| 2026-08-17 | 1.07 | 1.08 | 0.9401 | 0.95 | 68,648 | -6.86% |
| 2026-08-14 | 1.1 | 1.14 | 1.01 | 1.02 | 28,048 | -7.27% |
| 2026-08-13 | 1.15 | 1.23 | 1.05 | 1.1 | 55,949 | -2.65% |
| 2026-08-12 | 1.09 | 1.242 | 1.07 | 1.13 | 30,613 | +4.63% |
| 2026-08-11 | 1.12 | 1.12 | 1.05 | 1.08 | 32,728 | -4.42% |
| 2026-08-10 | 1.15 | 1.16 | 1.09 | 1.13 | 40,581 | -1.74% |
| 2026-08-07 | 1.12 | 1.22 | 1.09 | 1.15 | 68,439 | +1.77% |
| 2026-08-06 | 1.24 | 1.24 | 1.12 | 1.13 | 54,672 | -8.13% |
| 2026-08-05 | 1.28 | 1.3 | 1.2 | 1.23 | 60,072 | -5.38% |
| 2026-08-04 | 1.18 | 1.35 | 1.14 | 1.3 | 116,576 | +11.11% |
| 2026-08-03 | 1.19 | 1.22 | 1.08 | 1.17 | 52,633 | -3.31% |
| 2026-07-31 | 1.21 | 1.25 | 1.165 | 1.21 | 68,589 | -2.42% |
| 2026-07-30 | 1.08 | 1.25 | 1.041 | 1.24 | 225,020 | +14.81% |
| 2026-07-29 | 1 | 1.17 | 0.99 | 1.08 | 297,447 | +0.93% |
| 2026-07-28 | 0.858 | 1.3 | 0.84 | 1.07 | 6,578,356 | +24.77% |
| 2026-07-27 | 1.07 | 1.14 | 0.83 | 0.8576 | 180,138 | -19.09% |
| 2026-07-24 | 1.119 | 1.12 | 1.03 | 1.06 | 69,871 | -7.02% |
| 2026-07-23 | 1.16 | 1.2 | 1.12 | 1.14 | 28,930 | -4.20% |
| 2026-07-22 | 1.28 | 1.3 | 1.155 | 1.19 | 64,109 | +1.71% |
| 2026-07-21 | 1.14 | 1.22 | 1.14 | 1.17 | 44,438 | +0.86% |
| 2026-07-20 | 1.3 | 1.329 | 1.15 | 1.16 | 123,680 | -10.08% |
| 2026-07-17 | 1.14 | 1.32 | 1.14 | 1.29 | 120,236 | +4.03% |
| 2026-07-16 | 1.46 | 1.5 | 1.21 | 1.24 | 954,059 | -8.15% |
| 2026-07-15 | 1.43 | 1.5 | 1.35 | 1.35 | 41,984 | -6.90% |
| 2026-07-14 | 1.47 | 1.49 | 1.36 | 1.45 | 63,014 | -1.36% |
| 2026-07-13 | 1.54 | 1.601 | 1.44 | 1.47 | 113,274 | -9.26% |
| 2026-07-10 | 1.53 | 1.627 | 1.5 | 1.62 | 90,765 | +2.53% |
| 2026-07-09 | 1.67 | 1.678 | 1.44 | 1.58 | 116,352 | -7.06% |
| 2026-07-08 | 1.67 | 1.7 | 1.57 | 1.7 | 104,146 | -0.58% |
| 2026-07-07 | 1.83 | 1.83 | 1.65 | 1.71 | 69,885 | -8.56% |
| 2026-07-06 | 1.79 | 1.9 | 1.75 | 1.87 | 61,993 | +3.31% |
| 2026-07-02 | 1.93 | 2.028 | 1.79 | 1.81 | 122,734 | -6.70% |
| 2026-07-01 | 2.01 | 2.04 | 1.869 | 1.94 | 96,828 | -5.37% |
| 2026-06-30 | 2.1 | 2.1 | 1.9 | 2.05 | 209,192 | -9.29% |
| 2026-06-29 | 2.06 | 2.44 | 2.04 | 2.26 | 1,296,590 | +10.78% |
| 2026-06-26 | 1.91 | 2.16 | 1.86 | 2.04 | 92,318 | +4.62% |
| 2026-06-25 | 2.05 | 2.09 | 1.911 | 1.95 | 62,697 | -4.88% |
| 2026-06-24 | 1.86 | 2.159 | 1.82 | 2.05 | 342,021 | +7.89% |
| 2026-06-23 | 1.78 | 2 | 1.78 | 1.9 | 73,047 | +2.15% |
| 2026-06-22 | 2.08 | 2.085 | 1.815 | 1.86 | 123,385 | -11.85% |
| 2026-06-18 | 1.82 | 2.481 | 1.759 | 2.11 | 492,078 | +16.57% |
| 2026-06-17 | 2.18 | 2.31 | 1.77 | 1.81 | 217,066 | -19.56% |
| 2026-06-16 | 2.2 | 2.33 | 2.1 | 2.25 | 141,786 | -3.43% |
| 2026-06-15 | 2.48 | 2.5 | 2.32 | 2.33 | 190,207 | -9.69% |
| 2026-06-12 | 2.6 | 2.75 | 2.52 | 2.58 | 108,303 | -8.19% |
| 2026-06-11 | 2.7 | 2.99 | 2.59 | 2.81 | 173,654 | +5.64% |
| 2026-06-10 | 3.2 | 3.85 | 2.64 | 2.66 | 1,612,680 | -14.61% |
| 2026-06-09 | 3.54 | 3.57 | 3 | 3.115 | 200,220 | -12.01% |
| 2026-06-08 | 3.33 | 3.615 | 3.33 | 3.54 | 106,121 | +4.73% |
| 2026-06-05 | 3.6 | 3.747 | 3.3 | 3.38 | 184,121 | -9.87% |
| 2026-06-04 | 3.9 | 3.93 | 3.61 | 3.75 | 102,341 | -5.78% |
| 2026-06-03 | 3.95 | 4.15 | 3.73 | 3.98 | 145,657 | +0.51% |
| 2026-06-02 | 3.63 | 4.15 | 3.61 | 3.96 | 166,970 | +3.94% |
| 2026-06-01 | 4 | 4.06 | 3.65 | 3.81 | 233,381 | -7.07% |
| 2026-05-29 | 4.36 | 4.5 | 3.9 | 4.1 | 398,685 | -3.53% |
| 2026-05-28 | 4.5 | 5.015 | 4.18 | 4.25 | 914,357 | -25.44% |
| 2026-05-27 | 7.51 | 7.565 | 4.81 | 5.7 | 17,344,017 | +59.22% |
| 2026-05-26 | 3.7 | 4 | 3 | 3.58 | 222,806 | -17.13% |
| 2026-05-22 | 5.71 | 6 | 4.14 | 4.32 | 152,752 | -32.81% |
| 2026-05-21 | 8.7 | 9.68 | 6.255 | 6.43 | 188,302 | -43.35% |