Amaze Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.32	0.35	0.32	0.32	-	-2.53%	558,945
Mar 6, 2026	0.32	0.35	0.31	0.33	0.33	2.12%	1,326,673
Mar 5, 2026	0.34	0.35	0.32	0.33	0.33	-6.87%	910,730
Mar 4, 2026	0.35	0.39	0.34	0.35	0.35	-1.72%	1,316,814
Mar 3, 2026	0.33	0.36	0.31	0.36	0.36	8.46%	1,458,483
Mar 2, 2026	0.33	0.35	0.32	0.33	0.33	-3.96%	858,858
Feb 27, 2026	0.37	0.37	0.34	0.34	0.34	-7.44%	462,368
Feb 26, 2026	0.37	0.38	0.35	0.37	0.37	-1.76%	445,685
Feb 25, 2026	0.37	0.39	0.37	0.38	0.38	-0.35%	636,255
Feb 24, 2026	0.36	0.38	0.35	0.38	0.38	4.09%	677,531
Feb 23, 2026	0.38	0.39	0.36	0.36	0.36	-8.48%	692,312
Feb 20, 2026	0.38	0.40	0.38	0.40	0.40	3.13%	887,874
Feb 19, 2026	0.37	0.40	0.34	0.38	0.38	2.41%	757,957
Feb 18, 2026	0.34	0.37	0.34	0.37	0.37	10.75%	663,749
Feb 17, 2026	0.35	0.36	0.30	0.34	0.34	-3.76%	1,237,580
Feb 13, 2026	0.41	0.41	0.35	0.35	0.35	-17.22%	1,970,197
Feb 12, 2026	0.38	0.43	0.37	0.42	0.42	13.80%	1,758,740
Feb 11, 2026	0.40	0.40	0.37	0.37	0.37	-1.72%	464,936
Feb 10, 2026	0.41	0.42	0.38	0.38	0.38	-8.01%	824,234
Feb 9, 2026	0.38	0.43	0.37	0.41	0.41	10.28%	2,177,164
Feb 6, 2026	0.35	0.40	0.35	0.37	0.37	9.88%	1,020,353
Feb 5, 2026	0.39	0.39	0.33	0.34	0.34	-14.57%	1,560,965
Feb 4, 2026	0.42	0.47	0.37	0.40	0.40	-7.57%	2,811,329
Feb 3, 2026	0.45	0.46	0.42	0.43	0.43	-2.65%	1,222,067
Feb 2, 2026	0.46	0.48	0.43	0.44	0.44	-4.88%	1,049,022
Jan 30, 2026	0.49	0.49	0.45	0.47	0.47	-6.27%	1,730,207
Jan 29, 2026	0.47	0.53	0.47	0.50	0.50	4.16%	2,899,896
Jan 28, 2026	0.53	0.55	0.46	0.48	0.48	-8.84%	1,970,545
Jan 27, 2026	0.49	0.52	0.42	0.52	0.52	7.42%	2,662,346
Jan 26, 2026	0.54	0.54	0.41	0.49	0.49	-10.75%	5,220,300
Jan 23, 2026	0.69	0.70	0.52	0.55	0.55	-19.85%	7,569,613
Jan 22, 2026	0.52	0.69	0.50	0.68	0.68	20.74%	13,855,499
Jan 21, 2026	0.44	0.70	0.43	0.56	0.56	32.74%	96,549,339
Jan 20, 2026	0.40	0.44	0.39	0.42	0.42	3.34%	1,379,892
Jan 16, 2026	0.36	0.44	0.36	0.41	0.41	8.28%	2,288,835
Jan 15, 2026	0.38	0.39	0.37	0.38	0.38	-2.39%	747,766
Jan 14, 2026	0.39	0.40	0.37	0.39	0.39	-0.13%	773,013
Jan 13, 2026	0.40	0.40	0.38	0.39	0.39	-4.70%	1,841,399
Jan 12, 2026	0.43	0.43	0.40	0.41	0.41	-3.43%	1,945,685
Jan 9, 2026	0.40	0.45	0.38	0.42	0.42	5.49%	3,150,171
Jan 8, 2026	0.38	0.40	0.37	0.40	0.40	3.51%	1,083,338
Jan 7, 2026	0.40	0.40	0.37	0.39	0.39	-3.23%	1,355,081
Jan 6, 2026	0.40	0.43	0.38	0.40	0.40	-1.01%	1,403,346
Jan 5, 2026	0.40	0.43	0.40	0.40	0.40	-1.99%	1,116,171
Jan 2, 2026	0.37	0.42	0.36	0.41	0.41	8.50%	1,622,826
Dec 31, 2025	0.37	0.41	0.35	0.38	0.38	2.84%	2,092,702
Dec 30, 2025	0.34	0.39	0.33	0.37	0.37	10.63%	2,235,981
Dec 29, 2025	0.33	0.34	0.30	0.33	0.33	-0.21%	1,203,074
Dec 26, 2025	0.35	0.35	0.32	0.33	0.33	-2.99%	568,664
Dec 24, 2025	0.33	0.35	0.33	0.35	0.35	3.60%	521,386
Dec 23, 2025	0.35	0.36	0.32	0.33	0.33	-5.72%	954,695
Dec 22, 2025	0.41	0.41	0.35	0.35	0.35	-8.97%	2,250,035
Dec 19, 2025	0.30	0.40	0.28	0.39	0.39	27.17%	5,814,249
Dec 18, 2025	0.33	0.33	0.31	0.31	0.31	-6.09%	1,084,310
Dec 17, 2025	0.36	0.36	0.32	0.32	0.32	-8.68%	1,541,028
Dec 16, 2025	0.36	0.38	0.36	0.36	0.36	-4.64%	747,253
Dec 15, 2025	0.40	0.40	0.35	0.37	0.37	-5.30%	1,080,847
Dec 12, 2025	0.40	0.40	0.38	0.39	0.39	0.87%	1,334,602
Dec 11, 2025	0.40	0.45	0.34	0.39	0.39	1.98%	9,342,943
Dec 10, 2025	0.39	0.40	0.36	0.38	0.38	-3.11%	2,947,545
Dec 9, 2025	0.41	0.41	0.37	0.40	0.40	-3.07%	5,193,808
Dec 8, 2025	0.42	0.43	0.39	0.41	0.41	4.56%	2,826,053
Dec 5, 2025	0.38	0.47	0.37	0.39	0.39	0.75%	7,015,173
Dec 4, 2025	0.41	0.42	0.36	0.39	0.39	-9.30%	4,928,645
Dec 3, 2025	0.43	0.45	0.41	0.43	0.43	-3.00%	3,053,096
Dec 2, 2025	0.48	0.50	0.41	0.44	0.44	-8.33%	6,710,062
Dec 1, 2025	0.42	0.52	0.42	0.48	0.48	-	14,672,579
Nov 28, 2025	0.39	0.63	0.39	0.48	0.48	21.21%	111,138,170
Nov 26, 2025	0.46	0.51	0.40	0.40	0.40	10.77%	119,593,045
Nov 25, 2025	0.30	0.38	0.29	0.36	0.36	19.13%	10,282,437
Nov 24, 2025	0.28	0.38	0.28	0.30	0.30	21.15%	25,735,432
Nov 21, 2025	0.28	0.28	0.24	0.25	0.25	-8.80%	3,493,315
Nov 20, 2025	0.29	0.31	0.27	0.27	0.27	-0.37%	6,737,706
Nov 19, 2025	0.33	0.34	0.27	0.27	0.27	-18.21%	4,941,035
Nov 18, 2025	0.33	0.36	0.31	0.33	0.33	-9.92%	4,969,235
Nov 17, 2025	0.40	0.42	0.26	0.37	0.37	-9.14%	15,029,427
Nov 14, 2025	0.54	0.64	0.40	0.41	0.41	1.80%	310,423,367
Nov 13, 2025	0.40	0.42	0.35	0.40	0.40	-10.39%	14,418,498
Nov 12, 2025	0.84	0.90	0.45	0.45	0.45	-16.56%	245,625,205
Nov 11, 2025	0.48	0.55	0.46	0.54	0.54	7.86%	3,316,450
Nov 10, 2025	0.53	0.53	0.48	0.50	0.50	3.90%	243,013
Nov 7, 2025	0.51	0.51	0.48	0.48	0.48	-3.87%	247,492
Nov 6, 2025	0.58	0.59	0.49	0.50	0.50	-13.48%	388,869
Nov 5, 2025	0.60	0.65	0.56	0.57	0.57	-4.33%	489,284
Nov 4, 2025	0.85	0.85	0.59	0.60	0.60	-28.61%	356,194
Nov 3, 2025	0.91	0.95	0.82	0.84	0.84	-6.95%	47,203
Oct 31, 2025	0.91	0.93	0.85	0.90	0.90	-1.39%	103,588
Oct 30, 2025	0.98	0.98	0.89	0.92	0.92	-7.10%	273,777
Oct 29, 2025	1.08	1.10	0.98	0.99	0.99	-10.36%	189,983
Oct 28, 2025	1.16	1.19	1.06	1.10	1.10	-7.56%	187,597
Oct 27, 2025	1.02	1.24	1.00	1.19	1.19	15.53%	426,889
Oct 24, 2025	1.18	1.20	1.01	1.03	1.03	-11.59%	304,041
Oct 23, 2025	1.38	1.38	1.15	1.17	1.17	-15.58%	270,207
Oct 22, 2025	1.48	1.50	1.37	1.38	1.38	-7.38%	55,132
Oct 21, 2025	1.65	1.68	1.45	1.49	1.49	-9.15%	212,069
Oct 20, 2025	1.70	1.73	1.60	1.64	1.64	-2.96%	56,501
Oct 17, 2025	1.76	1.82	1.60	1.69	1.69	-5.06%	136,265
Oct 16, 2025	1.91	1.95	1.73	1.78	1.78	-5.32%	202,178
Oct 15, 2025	1.98	2.03	1.86	1.88	1.88	-4.08%	124,551
Oct 14, 2025	2.09	2.10	1.93	1.96	1.96	-6.67%	115,830