AMC Robotics Corporation (AMCI)
NASDAQ: AMCI · Real-Time Price · USD
4.220
+0.060 (1.44%)
At close: Jun 26, 2026, 4:00 PM EDT
4.090
-0.130 (-3.08%)
After-hours: Jun 26, 2026, 6:11 PM EDT
AMC Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.14 | 4.27 | 4.14 | 4.22 | 4.22 | 1.44% | 12,215 |
| Jun 25, 2026 | 4.27 | 4.45 | 4.01 | 4.16 | 4.16 | -1.19% | 30,927 |
| Jun 24, 2026 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | -2.09% | 14,291 |
| Jun 23, 2026 | 4.41 | 4.48 | 4.21 | 4.30 | 4.30 | -1.15% | 21,550 |
| Jun 22, 2026 | 4.26 | 4.51 | 4.25 | 4.35 | 4.35 | 0.46% | 25,661 |
| Jun 18, 2026 | 4.32 | 4.39 | 4.29 | 4.33 | 4.33 | -0.23% | 16,078 |
| Jun 17, 2026 | 4.43 | 4.56 | 4.20 | 4.34 | 4.34 | -2.03% | 40,187 |
| Jun 16, 2026 | 4.56 | 4.68 | 4.40 | 4.43 | 4.43 | -2.64% | 24,064 |
| Jun 15, 2026 | 4.50 | 4.73 | 4.43 | 4.55 | 4.55 | 2.48% | 12,063 |
| Jun 12, 2026 | 4.60 | 4.80 | 4.44 | 4.44 | 4.44 | -2.31% | 33,594 |
| Jun 11, 2026 | 4.37 | 4.70 | 4.37 | 4.55 | 4.55 | 4.48% | 16,906 |
| Jun 10, 2026 | 4.38 | 4.50 | 4.30 | 4.35 | 4.35 | -1.58% | 13,885 |
| Jun 9, 2026 | 4.87 | 4.96 | 4.38 | 4.42 | 4.42 | -9.24% | 59,991 |
| Jun 8, 2026 | 4.76 | 4.90 | 4.75 | 4.87 | 4.87 | 2.31% | 33,668 |
| Jun 5, 2026 | 5.15 | 5.17 | 4.76 | 4.76 | 4.76 | -8.64% | 66,808 |
| Jun 4, 2026 | 4.83 | 5.71 | 4.80 | 5.21 | 5.21 | 7.20% | 332,463 |
| Jun 3, 2026 | 5.24 | 5.36 | 4.81 | 4.86 | 4.86 | -5.63% | 26,679 |
| Jun 2, 2026 | 5.36 | 5.36 | 4.99 | 5.15 | 5.15 | -3.56% | 43,073 |
| Jun 1, 2026 | 4.80 | 5.35 | 4.69 | 5.34 | 5.34 | 11.25% | 111,362 |
| May 29, 2026 | 4.88 | 5.03 | 4.76 | 4.80 | 4.80 | -0.41% | 46,159 |
| May 28, 2026 | 4.95 | 5.00 | 4.81 | 4.82 | 4.82 | -0.62% | 28,350 |
| May 27, 2026 | 4.97 | 5.12 | 4.80 | 4.85 | 4.85 | -2.02% | 44,677 |
| May 26, 2026 | 5.19 | 5.29 | 4.86 | 4.95 | 4.95 | -2.75% | 28,955 |
| May 22, 2026 | 5.55 | 5.56 | 5.01 | 5.09 | 5.09 | -8.29% | 63,873 |
| May 21, 2026 | 4.31 | 5.78 | 4.30 | 5.55 | 5.55 | 27.00% | 157,169 |
| May 20, 2026 | 4.51 | 4.51 | 4.10 | 4.37 | 4.37 | -1.35% | 50,519 |
| May 19, 2026 | 4.52 | 4.69 | 4.40 | 4.43 | 4.43 | -3.06% | 30,448 |
| May 18, 2026 | 5.15 | 5.18 | 4.47 | 4.57 | 4.57 | -8.60% | 66,660 |
| May 15, 2026 | 5.03 | 5.35 | 4.91 | 5.00 | 5.00 | -5.30% | 33,149 |
| May 14, 2026 | 5.10 | 5.44 | 4.82 | 5.28 | 5.28 | 4.35% | 82,299 |
| May 13, 2026 | 5.47 | 5.47 | 4.86 | 5.06 | 5.06 | -2.32% | 44,777 |
| May 12, 2026 | 5.40 | 5.40 | 5.10 | 5.18 | 5.18 | -5.82% | 51,283 |
| May 11, 2026 | 5.83 | 6.10 | 5.50 | 5.50 | 5.50 | -8.03% | 85,980 |
| May 8, 2026 | 5.71 | 6.01 | 5.71 | 5.98 | 5.98 | 7.36% | 33,000 |
| May 7, 2026 | 6.34 | 6.46 | 5.47 | 5.57 | 5.57 | -12.01% | 100,284 |
| May 6, 2026 | 6.36 | 6.49 | 6.22 | 6.33 | 6.33 | 2.26% | 23,569 |
| May 5, 2026 | 6.52 | 6.57 | 6.12 | 6.19 | 6.19 | -4.92% | 25,738 |
| May 4, 2026 | 6.77 | 6.84 | 6.51 | 6.51 | 6.51 | -4.12% | 27,143 |
| May 1, 2026 | 6.59 | 6.87 | 6.53 | 6.79 | 6.79 | 2.57% | 43,190 |
| Apr 30, 2026 | 6.76 | 6.91 | 6.61 | 6.62 | 6.62 | -1.93% | 24,322 |
| Apr 29, 2026 | 7.11 | 7.22 | 6.75 | 6.75 | 6.75 | -3.30% | 31,457 |
| Apr 28, 2026 | 6.99 | 7.22 | 6.90 | 6.98 | 6.98 | -0.85% | 10,130 |
| Apr 27, 2026 | 6.87 | 7.20 | 6.73 | 7.04 | 7.04 | 4.61% | 42,847 |
| Apr 24, 2026 | 6.93 | 7.07 | 6.73 | 6.73 | 6.73 | -1.32% | 31,649 |
| Apr 23, 2026 | 7.00 | 7.08 | 6.56 | 6.82 | 6.82 | -3.94% | 54,140 |
| Apr 22, 2026 | 6.82 | 7.77 | 6.72 | 7.10 | 7.10 | 1.72% | 72,046 |
| Apr 21, 2026 | 7.10 | 7.10 | 6.61 | 6.98 | 6.98 | -1.69% | 45,573 |
| Apr 20, 2026 | 6.61 | 7.78 | 6.43 | 7.10 | 7.10 | 8.07% | 126,449 |
| Apr 17, 2026 | 6.65 | 7.00 | 6.50 | 6.57 | 6.57 | -2.38% | 36,703 |
| Apr 16, 2026 | 6.62 | 6.81 | 6.48 | 6.73 | 6.73 | 2.91% | 32,020 |
| Apr 15, 2026 | 6.71 | 6.85 | 6.41 | 6.54 | 6.54 | -2.82% | 44,846 |
| Apr 14, 2026 | 6.65 | 7.00 | 6.61 | 6.73 | 6.73 | -0.30% | 45,435 |
| Apr 13, 2026 | 6.24 | 7.00 | 6.11 | 6.75 | 6.75 | 8.00% | 58,192 |
| Apr 10, 2026 | 6.36 | 6.36 | 6.11 | 6.25 | 6.25 | -0.32% | 20,454 |
| Apr 9, 2026 | 6.46 | 6.48 | 6.10 | 6.27 | 6.27 | -0.71% | 21,476 |
| Apr 8, 2026 | 6.51 | 6.59 | 6.16 | 6.32 | 6.32 | 9.07% | 108,422 |
| Apr 7, 2026 | 5.91 | 5.93 | 5.66 | 5.79 | 5.79 | -2.36% | 24,246 |
| Apr 6, 2026 | 6.12 | 6.15 | 5.88 | 5.93 | 5.93 | -0.84% | 12,898 |
| Apr 2, 2026 | 5.53 | 6.15 | 5.53 | 5.98 | 5.98 | -1.16% | 28,105 |
| Apr 1, 2026 | 5.62 | 6.47 | 5.47 | 6.05 | 6.05 | 10.91% | 86,433 |
| Mar 31, 2026 | 5.37 | 5.69 | 5.27 | 5.46 | 5.46 | 1.77% | 35,140 |
| Mar 30, 2026 | 5.80 | 5.80 | 5.12 | 5.36 | 5.36 | -6.13% | 41,625 |
| Mar 27, 2026 | 6.08 | 6.10 | 5.63 | 5.71 | 5.71 | -4.83% | 25,249 |
| Mar 26, 2026 | 6.07 | 6.12 | 5.86 | 6.00 | 6.00 | 1.35% | 24,939 |
| Mar 25, 2026 | 6.24 | 6.24 | 5.92 | 5.92 | 5.92 | -2.63% | 33,089 |
| Mar 24, 2026 | 6.26 | 6.42 | 5.85 | 6.08 | 6.08 | -3.65% | 71,623 |
| Mar 23, 2026 | 7.21 | 7.21 | 6.30 | 6.31 | 6.31 | -8.02% | 86,896 |
| Mar 20, 2026 | 7.44 | 7.95 | 6.77 | 6.86 | 6.86 | -11.83% | 203,995 |
| Mar 19, 2026 | 7.01 | 8.10 | 6.88 | 7.78 | 7.78 | 13.74% | 60,562 |
| Mar 18, 2026 | 7.67 | 8.02 | 6.84 | 6.84 | 6.84 | -10.47% | 73,218 |
| Mar 17, 2026 | 8.34 | 8.38 | 7.57 | 7.64 | 7.64 | -8.28% | 79,287 |
| Mar 16, 2026 | 8.01 | 9.30 | 8.01 | 8.33 | 8.33 | 4.78% | 123,390 |
| Mar 13, 2026 | 8.41 | 8.63 | 7.92 | 7.95 | 7.95 | -5.24% | 89,040 |
| Mar 12, 2026 | 8.74 | 8.83 | 7.50 | 8.39 | 8.39 | -11.22% | 168,883 |
| Mar 11, 2026 | 7.02 | 9.45 | 6.90 | 9.45 | 9.45 | 35.00% | 869,137 |
| Mar 10, 2026 | 6.73 | 7.30 | 6.64 | 7.00 | 7.00 | 4.01% | 51,500 |
| Mar 9, 2026 | 6.38 | 6.97 | 6.11 | 6.73 | 6.73 | 6.83% | 80,360 |
| Mar 6, 2026 | 6.36 | 6.60 | 6.24 | 6.30 | 6.30 | 1.12% | 48,849 |
| Mar 5, 2026 | 6.70 | 7.11 | 6.23 | 6.23 | 6.23 | -7.15% | 25,123 |
| Mar 4, 2026 | 6.46 | 7.13 | 6.42 | 6.71 | 6.71 | 5.84% | 46,409 |
| Mar 3, 2026 | 6.61 | 6.99 | 6.31 | 6.34 | 6.34 | -11.45% | 75,702 |
| Mar 2, 2026 | 6.77 | 7.25 | 6.50 | 7.16 | 7.16 | -3.11% | 34,390 |
| 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 |