AMC Robotics Corporation (AMCI)
NASDAQ: AMCI · Real-Time Price · USD
6.97
-0.07 (-0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
6.98
+0.01 (0.14%)
After-hours: Apr 28, 2026, 4:04 PM EDT
AMC Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.99 | 7.14 | 6.84 | 6.98 | - | -0.85% | 9,749 |
| Apr 27, 2026 | 6.87 | 7.20 | 6.73 | 7.04 | 7.04 | 4.61% | 42,788 |
| Apr 24, 2026 | 6.93 | 7.07 | 6.73 | 6.73 | 6.73 | -1.32% | 31,588 |
| Apr 23, 2026 | 7.00 | 7.08 | 6.56 | 6.82 | 6.82 | -3.94% | 54,134 |
| Apr 22, 2026 | 6.82 | 7.77 | 6.72 | 7.10 | 7.10 | 1.72% | 70,539 |
| Apr 21, 2026 | 7.10 | 7.10 | 6.61 | 6.98 | 6.98 | -1.69% | 45,142 |
| Apr 20, 2026 | 6.61 | 7.78 | 6.43 | 7.10 | 7.10 | 8.07% | 126,009 |
| Apr 17, 2026 | 6.65 | 7.00 | 6.50 | 6.57 | 6.57 | -2.38% | 36,516 |
| Apr 16, 2026 | 6.62 | 6.81 | 6.48 | 6.73 | 6.73 | 2.91% | 31,922 |
| Apr 15, 2026 | 6.71 | 6.85 | 6.41 | 6.54 | 6.54 | -2.82% | 41,348 |
| Apr 14, 2026 | 6.65 | 7.00 | 6.61 | 6.73 | 6.73 | -0.30% | 45,334 |
| Apr 13, 2026 | 6.24 | 7.00 | 6.11 | 6.75 | 6.75 | 8.00% | 57,667 |
| Apr 10, 2026 | 6.36 | 6.36 | 6.11 | 6.25 | 6.25 | -0.32% | 19,825 |
| Apr 9, 2026 | 6.46 | 6.48 | 6.10 | 6.27 | 6.27 | -0.71% | 21,469 |
| Apr 8, 2026 | 6.51 | 6.59 | 6.16 | 6.32 | 6.32 | 9.07% | 108,190 |
| Apr 7, 2026 | 5.91 | 5.93 | 5.66 | 5.79 | 5.79 | -2.36% | 20,323 |
| Apr 6, 2026 | 6.12 | 6.15 | 5.88 | 5.93 | 5.93 | -0.84% | 12,744 |
| Apr 2, 2026 | 5.53 | 6.15 | 5.53 | 5.98 | 5.98 | -1.16% | 27,719 |
| Apr 1, 2026 | 5.62 | 6.47 | 5.47 | 6.05 | 6.05 | 10.91% | 85,514 |
| Mar 31, 2026 | 5.37 | 5.69 | 5.27 | 5.46 | 5.46 | 1.77% | 31,246 |
| Mar 30, 2026 | 5.80 | 5.80 | 5.12 | 5.36 | 5.36 | -6.13% | 41,533 |
| Mar 27, 2026 | 6.08 | 6.10 | 5.63 | 5.71 | 5.71 | -4.83% | 23,580 |
| Mar 26, 2026 | 6.07 | 6.12 | 5.86 | 6.00 | 6.00 | 1.35% | 24,675 |
| Mar 25, 2026 | 6.24 | 6.24 | 5.92 | 5.92 | 5.92 | -2.63% | 32,932 |
| Mar 24, 2026 | 6.26 | 6.42 | 5.85 | 6.08 | 6.08 | -3.65% | 71,136 |
| Mar 23, 2026 | 7.21 | 7.21 | 6.30 | 6.31 | 6.31 | -8.02% | 86,296 |
| Mar 20, 2026 | 7.44 | 7.95 | 6.77 | 6.86 | 6.86 | -11.83% | 203,878 |
| Mar 19, 2026 | 7.01 | 8.10 | 6.88 | 7.78 | 7.78 | 13.74% | 59,993 |
| Mar 18, 2026 | 7.67 | 8.02 | 6.84 | 6.84 | 6.84 | -10.47% | 72,944 |
| Mar 17, 2026 | 8.34 | 8.38 | 7.57 | 7.64 | 7.64 | -8.28% | 78,682 |
| Mar 16, 2026 | 8.01 | 9.30 | 8.01 | 8.33 | 8.33 | 4.78% | 123,054 |
| Mar 13, 2026 | 8.41 | 8.63 | 7.92 | 7.95 | 7.95 | -5.24% | 88,490 |
| Mar 12, 2026 | 8.74 | 8.83 | 7.50 | 8.39 | 8.39 | -11.22% | 164,685 |
| Mar 11, 2026 | 7.02 | 9.45 | 6.90 | 9.45 | 9.45 | 35.00% | 684,857 |
| Mar 10, 2026 | 6.73 | 7.30 | 6.64 | 7.00 | 7.00 | 4.01% | 50,968 |
| Mar 9, 2026 | 6.38 | 6.97 | 6.11 | 6.73 | 6.73 | 6.83% | 80,158 |
| Mar 6, 2026 | 6.36 | 6.60 | 6.24 | 6.30 | 6.30 | 1.12% | 47,264 |
| Mar 5, 2026 | 6.70 | 7.11 | 6.23 | 6.23 | 6.23 | -7.15% | 23,886 |
| Mar 4, 2026 | 6.46 | 7.13 | 6.42 | 6.71 | 6.71 | 5.84% | 45,180 |
| Mar 3, 2026 | 6.61 | 6.99 | 6.31 | 6.34 | 6.34 | -11.45% | 73,056 |
| Mar 2, 2026 | 6.77 | 7.25 | 6.50 | 7.16 | 7.16 | -3.11% | 34,314 |
| Feb 27, 2026 | 7.54 | 7.54 | 6.82 | 7.39 | 7.39 | -0.94% | 62,439 |
| Feb 26, 2026 | 6.99 | 7.75 | 6.77 | 7.46 | 7.46 | 9.71% | 116,432 |
| Feb 25, 2026 | 6.60 | 7.00 | 6.51 | 6.80 | 6.80 | 2.41% | 87,900 |
| Feb 24, 2026 | 6.18 | 6.94 | 6.14 | 6.64 | 6.64 | 10.12% | 88,949 |
| Feb 23, 2026 | 5.90 | 6.33 | 5.80 | 6.03 | 6.03 | 3.79% | 17,897 |
| Feb 20, 2026 | 6.19 | 6.27 | 5.78 | 5.81 | 5.81 | -3.17% | 26,002 |
| Feb 19, 2026 | 6.56 | 6.79 | 6.00 | 6.00 | 6.00 | -9.64% | 36,003 |
| Feb 18, 2026 | 6.32 | 7.06 | 6.27 | 6.64 | 6.64 | 6.92% | 117,638 |
| Feb 17, 2026 | 6.20 | 6.36 | 6.11 | 6.21 | 6.21 | -0.64% | 18,762 |
| Feb 13, 2026 | 6.16 | 6.61 | 6.11 | 6.25 | 6.25 | -2.65% | 16,292 |
| Feb 12, 2026 | 5.92 | 6.72 | 5.65 | 6.42 | 6.42 | 4.73% | 145,185 |
| Feb 11, 2026 | 5.92 | 6.18 | 5.85 | 6.13 | 6.13 | 1.07% | 89,339 |
| Feb 10, 2026 | 5.92 | 6.20 | 5.92 | 6.07 | 6.07 | -0.16% | 17,629 |
| Feb 9, 2026 | 6.22 | 6.28 | 6.06 | 6.08 | 6.08 | -3.26% | 30,553 |
| Feb 6, 2026 | 6.00 | 6.49 | 5.84 | 6.28 | 6.28 | 3.63% | 61,661 |
| Feb 5, 2026 | 5.59 | 6.19 | 5.57 | 6.06 | 6.06 | 0.66% | 98,144 |
| Feb 4, 2026 | 5.50 | 6.10 | 5.10 | 6.02 | 6.02 | 11.28% | 107,038 |
| Feb 3, 2026 | 6.18 | 6.25 | 5.25 | 5.41 | 5.41 | -9.98% | 277,158 |
| Feb 2, 2026 | 5.02 | 7.35 | 5.02 | 6.01 | 6.01 | 18.07% | 711,338 |
| Jan 30, 2026 | 5.57 | 5.84 | 5.01 | 5.09 | 5.09 | -11.01% | 104,154 |
| Jan 29, 2026 | 6.04 | 6.18 | 5.60 | 5.72 | 5.72 | -6.23% | 91,573 |
| Jan 28, 2026 | 6.10 | 6.33 | 6.03 | 6.10 | 6.10 | -0.97% | 76,542 |
| Jan 27, 2026 | 6.27 | 6.44 | 6.10 | 6.16 | 6.16 | 1.65% | 94,819 |
| Jan 26, 2026 | 6.44 | 6.56 | 6.00 | 6.06 | 6.06 | -9.42% | 134,154 |
| Jan 23, 2026 | 6.71 | 7.07 | 6.43 | 6.69 | 6.69 | 4.21% | 136,992 |
| Jan 22, 2026 | 6.25 | 6.70 | 6.25 | 6.42 | 6.42 | 3.05% | 148,481 |
| Jan 21, 2026 | 6.11 | 6.74 | 6.06 | 6.23 | 6.23 | -2.35% | 159,848 |
| Jan 20, 2026 | 6.64 | 6.74 | 6.01 | 6.38 | 6.38 | -5.06% | 148,627 |
| Jan 16, 2026 | 7.00 | 7.05 | 6.60 | 6.72 | 6.72 | -5.62% | 202,473 |
| Jan 15, 2026 | 7.07 | 7.74 | 7.05 | 7.12 | 7.12 | -1.25% | 127,278 |
| Jan 14, 2026 | 7.25 | 7.46 | 7.00 | 7.21 | 7.21 | -0.41% | 128,604 |
| Jan 13, 2026 | 7.68 | 7.88 | 7.22 | 7.24 | 7.24 | -9.73% | 199,504 |
| Jan 12, 2026 | 7.59 | 8.10 | 7.26 | 8.02 | 8.02 | 7.36% | 277,211 |
| Jan 9, 2026 | 7.92 | 8.50 | 7.41 | 7.47 | 7.47 | -4.35% | 366,068 |
| Jan 8, 2026 | 7.57 | 8.42 | 7.50 | 7.81 | 7.81 | -3.34% | 316,396 |
| Jan 7, 2026 | 7.03 | 8.44 | 6.95 | 8.08 | 8.08 | 11.60% | 626,758 |
| Jan 6, 2026 | 6.90 | 7.29 | 6.40 | 7.24 | 7.24 | 3.72% | 504,256 |
| Jan 5, 2026 | 7.51 | 7.98 | 6.88 | 6.98 | 6.98 | -2.92% | 473,634 |
| Jan 2, 2026 | 7.85 | 8.11 | 7.00 | 7.19 | 7.19 | -9.10% | 602,716 |
| Dec 31, 2025 | 8.43 | 8.68 | 7.82 | 7.91 | 7.91 | -9.70% | 557,242 |
| Dec 30, 2025 | 8.85 | 9.39 | 8.31 | 8.76 | 8.76 | -1.68% | 746,907 |
| Dec 29, 2025 | 8.34 | 9.79 | 7.80 | 8.91 | 8.91 | 2.06% | 1,938,997 |
| Dec 26, 2025 | 10.30 | 11.93 | 8.15 | 8.73 | 8.73 | -6.63% | 20,705,531 |
| Dec 24, 2025 | 6.01 | 12.47 | 5.93 | 9.35 | 9.35 | 47.94% | 26,505,471 |
| Dec 23, 2025 | 6.37 | 6.80 | 5.81 | 6.32 | 6.32 | -7.87% | 575,893 |
| Dec 22, 2025 | 8.90 | 8.90 | 6.77 | 6.86 | 6.86 | -28.99% | 1,349,381 |
| Dec 19, 2025 | 10.11 | 11.00 | 9.41 | 9.66 | 9.66 | -4.92% | 1,163,769 |
| Dec 18, 2025 | 9.11 | 11.70 | 9.01 | 10.16 | 10.16 | -0.68% | 2,429,347 |
| Dec 17, 2025 | 12.00 | 12.19 | 8.88 | 10.23 | 10.23 | -30.17% | 6,935,774 |
| Dec 16, 2025 | 11.98 | 15.09 | 11.05 | 14.65 | 14.65 | 101.51% | 77,709,681 |
| Dec 15, 2025 | 3.62 | 9.15 | 3.60 | 7.27 | 7.27 | 168.27% | 103,787,361 |
| Dec 12, 2025 | 4.57 | 4.87 | 2.50 | 2.71 | 2.71 | -44.47% | 2,003,970 |
| Dec 11, 2025 | 5.13 | 5.60 | 4.20 | 4.88 | 4.88 | -28.65% | 388,529 |
| Dec 10, 2025 | 8.37 | 8.94 | 6.01 | 6.84 | 6.84 | -33.59% | 288,261 |
| Dec 9, 2025 | 10.41 | 15.00 | 9.14 | 10.30 | 10.30 | 31.29% | 12,640,854 |
| Dec 8, 2025 | 7.94 | 8.87 | 7.66 | 7.85 | 7.84 | -5.37% | 1,159,207 |
| Dec 5, 2025 | 8.77 | 10.66 | 7.85 | 8.29 | 8.29 | -4.16% | 61,972 |
| Dec 4, 2025 | 8.61 | 8.65 | 7.95 | 8.65 | 8.65 | -0.57% | 2,094 |
| Dec 3, 2025 | 8.00 | 8.70 | 7.50 | 8.70 | 8.70 | 10.13% | 12,947 |