AMASS Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.91	2.16	1.86	2.04	2.04	4.62%	91,494
Jun 25, 2026	2.05	2.09	1.91	1.95	1.95	-4.88%	62,487
Jun 24, 2026	1.86	2.16	1.82	2.05	2.05	7.89%	341,766
Jun 23, 2026	1.78	2.00	1.78	1.90	1.90	2.15%	70,527
Jun 22, 2026	2.08	2.09	1.82	1.86	1.86	-11.85%	123,321
Jun 18, 2026	1.82	2.48	1.76	2.11	2.11	16.57%	491,561
Jun 17, 2026	2.18	2.31	1.77	1.81	1.81	-19.56%	211,487
Jun 16, 2026	2.20	2.33	2.10	2.25	2.25	-3.43%	137,953
Jun 15, 2026	2.48	2.50	2.32	2.33	2.33	-9.69%	188,711
Jun 12, 2026	2.60	2.75	2.52	2.58	2.58	-8.19%	106,073
Jun 11, 2026	2.70	2.99	2.59	2.81	2.81	5.64%	172,092
Jun 10, 2026	3.20	3.85	2.64	2.66	2.66	-14.61%	1,600,813
Jun 9, 2026	3.54	3.57	3.00	3.12	3.12	-12.01%	198,929
Jun 8, 2026	3.33	3.62	3.33	3.54	3.54	4.73%	96,500
Jun 5, 2026	3.60	3.75	3.30	3.38	3.38	-9.87%	178,442
Jun 4, 2026	3.90	3.93	3.61	3.75	3.75	-5.78%	101,275
Jun 3, 2026	3.95	4.15	3.73	3.98	3.98	0.51%	141,705
Jun 2, 2026	3.63	4.15	3.61	3.96	3.96	3.94%	160,133
Jun 1, 2026	4.00	4.06	3.65	3.81	3.81	-7.07%	221,827
May 29, 2026	4.36	4.50	3.90	4.10	4.10	-3.53%	385,997
May 28, 2026	4.50	5.02	4.18	4.25	4.25	-25.44%	857,561
May 27, 2026	7.51	7.57	4.81	5.70	5.70	59.22%	17,171,125
May 26, 2026	3.70	4.00	3.00	3.58	3.58	-17.13%	218,575
May 22, 2026	5.71	6.00	4.14	4.32	4.32	-32.81%	146,321
May 21, 2026	8.70	9.68	6.26	6.43	6.43	-43.35%	173,338