Skip to main content
AMC Robotics Corporation (AMCI)
NASDAQ: AMCI · Real-Time Price · USD
6.73
+0.43 (6.83%)
At close: Mar 9, 2026, 4:00 PM EDT
6.48
-0.25 (-3.71%)
After-hours: Mar 9, 2026, 6:46 PM EDT

AMC Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.386.976.116.736.736.83%80,158
Mar 6, 20266.366.606.246.306.301.12%47,264
Mar 5, 20266.707.116.236.236.23-7.15%23,886
Mar 4, 20266.467.136.426.716.715.84%45,180
Mar 3, 20266.616.996.316.346.34-11.45%73,056
Mar 2, 20266.777.256.507.167.16-3.11%34,314
Feb 27, 20267.547.546.827.397.39-0.94%62,439
Feb 26, 20266.997.756.777.467.469.71%116,432
Feb 25, 20266.607.006.516.806.802.41%87,900
Feb 24, 20266.186.946.146.646.6410.12%88,949
Feb 23, 20265.906.335.806.036.033.79%17,897
Feb 20, 20266.196.275.785.815.81-3.17%26,002
Feb 19, 20266.566.796.006.006.00-9.64%36,003
Feb 18, 20266.327.066.276.646.646.92%117,638
Feb 17, 20266.206.366.116.216.21-0.64%18,762
Feb 13, 20266.166.616.116.256.25-2.65%16,292
Feb 12, 20265.926.725.656.426.424.73%145,185
Feb 11, 20265.926.185.856.136.131.07%89,339
Feb 10, 20265.926.205.926.076.07-0.16%17,629
Feb 9, 20266.226.286.066.086.08-3.26%30,553
Feb 6, 20266.006.495.846.286.283.63%61,661
Feb 5, 20265.596.195.576.066.060.66%98,144
Feb 4, 20265.506.105.106.026.0211.28%107,038
Feb 3, 20266.186.255.255.415.41-9.98%277,158
Feb 2, 20265.027.355.026.016.0118.07%711,338
Jan 30, 20265.575.845.015.095.09-11.01%104,154
Jan 29, 20266.046.185.605.725.72-6.23%91,573
Jan 28, 20266.106.336.036.106.10-0.97%76,542
Jan 27, 20266.276.446.106.166.161.65%94,819
Jan 26, 20266.446.566.006.066.06-9.42%134,154
Jan 23, 20266.717.076.436.696.694.21%136,992
Jan 22, 20266.256.706.256.426.423.05%148,481
Jan 21, 20266.116.746.066.236.23-2.35%159,848
Jan 20, 20266.646.746.016.386.38-5.06%148,627
Jan 16, 20267.007.056.606.726.72-5.62%202,473
Jan 15, 20267.077.747.057.127.12-1.25%127,278
Jan 14, 20267.257.467.007.217.21-0.41%128,604
Jan 13, 20267.687.887.227.247.24-9.73%199,504
Jan 12, 20267.598.107.268.028.027.36%277,211
Jan 9, 20267.928.507.417.477.47-4.35%366,068
Jan 8, 20267.578.427.507.817.81-3.34%316,396
Jan 7, 20267.038.446.958.088.0811.60%626,758
Jan 6, 20266.907.296.407.247.243.72%504,256
Jan 5, 20267.517.986.886.986.98-2.92%473,634
Jan 2, 20267.858.117.007.197.19-9.10%602,716
Dec 31, 20258.438.687.827.917.91-9.70%557,242
Dec 30, 20258.859.398.318.768.76-1.68%746,907
Dec 29, 20258.349.797.808.918.912.06%1,938,997
Dec 26, 202510.3011.938.158.738.73-6.63%20,705,531
Dec 24, 20256.0112.475.939.359.3547.94%26,505,471
Dec 23, 20256.376.805.816.326.32-7.87%575,893
Dec 22, 20258.908.906.776.866.86-28.99%1,349,381
Dec 19, 202510.1111.009.419.669.66-4.92%1,163,769
Dec 18, 20259.1111.709.0110.1610.16-0.68%2,429,347
Dec 17, 202512.0012.198.8810.2310.23-30.17%6,935,774
Dec 16, 202511.9815.0911.0514.6514.65101.51%77,709,681
Dec 15, 20253.629.153.607.277.27168.27%103,787,361
Dec 12, 20254.574.872.502.712.71-44.47%2,003,970
Dec 11, 20255.135.604.204.884.88-28.65%388,529
Dec 10, 20258.378.946.016.846.84-33.59%288,261
Dec 9, 202510.4115.009.1410.3010.3031.29%12,640,854
Dec 8, 20257.948.877.667.857.84-5.37%1,159,207
Dec 5, 20258.7710.667.858.298.29-4.16%61,972
Dec 4, 20258.618.657.958.658.65-0.57%2,094
Dec 3, 20258.008.707.508.708.7010.13%12,947
Dec 2, 20258.128.127.907.907.90-3.42%2,917
Dec 1, 20258.679.867.618.188.18-6.29%21,431
Nov 28, 20257.908.907.908.738.7315.92%15,538
Nov 26, 20257.537.777.527.537.530.08%9,614
Nov 25, 20257.458.037.407.527.520.86%9,185
Nov 24, 20257.367.777.337.467.465.07%7,885
Nov 21, 20256.877.366.877.107.103.05%16,260
Nov 20, 20256.797.186.766.896.890.15%26,143
Nov 19, 20256.837.056.706.886.88-1.43%13,500
Nov 18, 20256.707.656.706.986.983.48%38,523
Nov 17, 20256.807.206.156.756.75-0.07%14,752
Nov 14, 20256.756.886.006.756.75-5.99%15,325
Nov 13, 20257.067.186.907.187.18-7.35%18,095
Nov 12, 20257.498.537.107.757.753.33%114,637
Nov 11, 20257.037.706.487.507.505.29%37,084
Nov 10, 20256.707.486.697.127.12-2.56%13,558
Nov 7, 20257.447.607.287.317.31-6.94%9,464
Nov 6, 20256.758.156.167.867.864.59%103,559
Nov 5, 20256.038.885.437.517.5121.92%40,954
Nov 4, 20256.506.505.586.166.16-13.24%17,544
Nov 3, 20257.937.936.667.107.10-7.13%10,834
Oct 31, 20257.577.947.157.657.65-0.71%283,514
Oct 30, 20258.258.757.007.707.70-9.68%318,764
Oct 29, 20258.839.168.468.538.53-3.13%109,341
Oct 28, 20259.009.388.508.808.80-2.22%123,372
Oct 27, 20259.519.609.009.009.00-6.25%16,709
Oct 24, 20259.029.989.029.609.60-3.03%20,137
Oct 23, 20258.9810.048.679.909.905.10%55,323
Oct 22, 202510.4510.808.269.429.42-30.22%190,823
Oct 21, 202513.0015.9711.6613.5013.5062.26%3,537,078
Oct 20, 202510.0510.058.008.328.32-16.88%744,204
Oct 17, 202510.9712.079.3010.0110.01-12.96%23,942
Oct 16, 202511.1212.6710.9011.5011.50-2.46%11,051
Oct 15, 202512.5013.0010.4011.7911.791.29%23,058
Oct 14, 202510.9911.6410.9911.6411.6410.86%2,062