Amaze Holdings, Inc. (AMZE)
NYSEAMERICAN: AMZE · Real-Time Price · USD
0.390
+0.003 (0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
Amaze Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.38 | 0.47 | 0.37 | 0.39 | 0.39 | 0.75% | 6,913,726 |
| Dec 4, 2025 | 0.41 | 0.42 | 0.36 | 0.39 | 0.39 | -9.30% | 4,848,532 |
| Dec 3, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | -3.00% | 2,857,886 |
| Dec 2, 2025 | 0.48 | 0.50 | 0.41 | 0.44 | 0.44 | -8.33% | 6,551,606 |
| Dec 1, 2025 | 0.42 | 0.52 | 0.42 | 0.48 | 0.48 | - | 14,367,842 |
| Nov 28, 2025 | 0.39 | 0.63 | 0.39 | 0.48 | 0.48 | 21.21% | 98,221,292 |
| Nov 26, 2025 | 0.46 | 0.51 | 0.40 | 0.40 | 0.40 | 10.77% | 117,824,422 |
| Nov 25, 2025 | 0.30 | 0.38 | 0.29 | 0.36 | 0.36 | 19.13% | 10,154,880 |
| Nov 24, 2025 | 0.28 | 0.38 | 0.28 | 0.30 | 0.30 | 21.15% | 25,494,923 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -8.80% | 3,096,293 |
| Nov 20, 2025 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | -0.37% | 6,624,738 |
| 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 |
| Oct 13, 2025 | 1.86 | 2.21 | 1.80 | 2.10 | 2.10 | 15.38% | 251,552 |
| Oct 10, 2025 | 1.95 | 1.96 | 1.81 | 1.82 | 1.82 | -6.19% | 126,238 |
| Oct 9, 2025 | 2.07 | 2.12 | 1.91 | 1.94 | 1.94 | -5.37% | 118,149 |
| Oct 8, 2025 | 2.05 | 2.10 | 2.02 | 2.05 | 2.05 | 0.49% | 53,887 |
| Oct 7, 2025 | 2.07 | 2.23 | 1.96 | 2.04 | 2.04 | 0.10% | 151,493 |
| Oct 6, 2025 | 2.10 | 2.20 | 2.03 | 2.04 | 2.04 | -3.41% | 76,798 |
| Oct 3, 2025 | 1.99 | 2.27 | 1.99 | 2.11 | 2.11 | 6.57% | 122,285 |
| Oct 2, 2025 | 2.07 | 2.16 | 1.70 | 1.98 | 1.98 | -4.35% | 197,506 |
| Oct 1, 2025 | 2.25 | 2.82 | 1.98 | 2.07 | 2.07 | -12.66% | 216,407 |
| Sep 30, 2025 | 2.06 | 2.46 | 1.57 | 2.37 | 2.37 | 15.05% | 237,294 |
| Sep 29, 2025 | 3.00 | 3.15 | 1.97 | 2.06 | 2.06 | -26.95% | 592,866 |
| Sep 26, 2025 | 3.05 | 3.05 | 2.45 | 2.82 | 2.82 | -9.32% | 155,200 |
| Sep 25, 2025 | 3.37 | 3.39 | 3.02 | 3.11 | 3.11 | -7.99% | 47,347 |
| Sep 24, 2025 | 3.44 | 3.81 | 3.30 | 3.38 | 3.38 | -0.59% | 151,564 |
| Sep 23, 2025 | 3.42 | 3.62 | 3.13 | 3.40 | 3.40 | -1.45% | 103,251 |
| Sep 22, 2025 | 3.28 | 3.45 | 3.10 | 3.45 | 3.45 | 0.58% | 52,506 |
| Sep 19, 2025 | 3.13 | 3.45 | 2.90 | 3.43 | 3.43 | 11.04% | 189,067 |
| Sep 18, 2025 | 2.85 | 3.14 | 2.78 | 3.09 | 3.09 | 12.74% | 130,676 |
| Sep 17, 2025 | 2.56 | 2.82 | 2.55 | 2.74 | 2.74 | 7.87% | 40,044 |
| Sep 16, 2025 | 2.58 | 2.60 | 2.40 | 2.54 | 2.54 | -0.78% | 11,435 |
| Sep 15, 2025 | 2.80 | 2.88 | 2.51 | 2.56 | 2.56 | -7.25% | 40,469 |
| Sep 12, 2025 | 2.66 | 2.96 | 2.66 | 2.76 | 2.76 | 3.76% | 50,068 |
| Sep 11, 2025 | 2.31 | 2.72 | 2.27 | 2.66 | 2.66 | 14.41% | 75,299 |
| Sep 10, 2025 | 2.22 | 2.36 | 2.22 | 2.33 | 2.33 | -1.90% | 24,209 |
| Sep 9, 2025 | 1.93 | 2.68 | 1.86 | 2.37 | 2.37 | 22.80% | 119,926 |
| Sep 8, 2025 | 1.90 | 1.94 | 1.80 | 1.93 | 1.93 | 2.12% | 35,106 |
| Sep 5, 2025 | 2.23 | 2.23 | 1.57 | 1.89 | 1.89 | -10.85% | 167,151 |
| Sep 4, 2025 | 2.51 | 2.71 | 1.97 | 2.12 | 2.12 | -15.54% | 75,589 |
| Sep 3, 2025 | 2.57 | 2.65 | 2.51 | 2.51 | 2.51 | -0.79% | 64,710 |
| Sep 2, 2025 | 2.87 | 2.94 | 2.35 | 2.53 | 2.53 | -13.39% | 139,511 |
| Aug 29, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -1.98% | 4,230 |
| Aug 28, 2025 | 3.02 | 3.03 | 2.93 | 2.98 | 2.98 | -0.67% | 21,403 |
| Aug 27, 2025 | 2.91 | 3.18 | 2.90 | 3.00 | 3.00 | 2.39% | 24,182 |
| Aug 26, 2025 | 3.07 | 3.23 | 2.93 | 2.93 | 2.93 | -6.69% | 17,956 |
| Aug 25, 2025 | 3.20 | 3.23 | 3.03 | 3.14 | 3.14 | -2.79% | 14,224 |
| Aug 22, 2025 | 3.02 | 3.28 | 3.00 | 3.23 | 3.23 | 7.67% | 24,986 |
| Aug 21, 2025 | 2.97 | 3.02 | 2.82 | 3.00 | 3.00 | 0.50% | 19,665 |
| Aug 20, 2025 | 3.30 | 3.30 | 2.94 | 2.99 | 2.99 | -9.55% | 34,879 |
| Aug 19, 2025 | 3.35 | 3.44 | 3.15 | 3.30 | 3.30 | -1.93% | 28,777 |
| Aug 18, 2025 | 3.46 | 3.55 | 3.30 | 3.37 | 3.37 | -1.32% | 30,273 |
| Aug 15, 2025 | 3.36 | 3.49 | 3.24 | 3.41 | 3.41 | 1.49% | 24,276 |
| Aug 14, 2025 | 3.29 | 3.50 | 3.20 | 3.36 | 3.36 | 0.60% | 91,228 |
| Aug 13, 2025 | 3.19 | 3.40 | 3.15 | 3.34 | 3.34 | 9.51% | 123,726 |
| Aug 12, 2025 | 3.38 | 3.38 | 2.74 | 3.05 | 3.05 | -8.41% | 177,567 |
| Aug 11, 2025 | 4.15 | 4.24 | 3.20 | 3.33 | 3.33 | -20.71% | 355,368 |
| Aug 8, 2025 | 3.53 | 4.33 | 3.51 | 4.20 | 4.20 | 22.09% | 175,183 |
| Aug 7, 2025 | 3.20 | 3.45 | 3.10 | 3.44 | 3.44 | 11.69% | 58,043 |
| Aug 6, 2025 | 3.25 | 3.40 | 2.72 | 3.08 | 3.08 | -6.67% | 115,823 |
| Aug 5, 2025 | 4.03 | 4.16 | 3.20 | 3.30 | 3.30 | -17.09% | 149,412 |
| Aug 4, 2025 | 4.19 | 4.77 | 3.91 | 3.98 | 3.98 | -5.69% | 276,629 |
| Aug 1, 2025 | 4.45 | 4.60 | 4.18 | 4.22 | 4.22 | -7.76% | 47,114 |
| Jul 31, 2025 | 4.20 | 4.70 | 4.15 | 4.58 | 4.58 | 9.45% | 48,908 |
| Jul 30, 2025 | 4.47 | 4.53 | 4.00 | 4.18 | 4.18 | -10.11% | 52,166 |
| Jul 29, 2025 | 5.25 | 5.32 | 4.25 | 4.65 | 4.65 | -9.88% | 108,743 |
| Jul 28, 2025 | 5.60 | 5.64 | 5.14 | 5.16 | 5.16 | -7.36% | 54,993 |
| Jul 25, 2025 | 5.35 | 5.75 | 5.15 | 5.57 | 5.57 | 5.49% | 104,635 |
| Jul 24, 2025 | 5.70 | 6.08 | 5.24 | 5.28 | 5.28 | -8.97% | 81,268 |
| Jul 23, 2025 | 6.24 | 6.24 | 5.71 | 5.80 | 5.80 | -6.75% | 110,883 |
| Jul 22, 2025 | 6.23 | 6.48 | 6.06 | 6.22 | 6.22 | -1.89% | 58,440 |
| Jul 21, 2025 | 7.37 | 7.37 | 6.25 | 6.34 | 6.34 | -13.98% | 214,366 |
| Jul 18, 2025 | 6.83 | 7.41 | 6.75 | 7.37 | 7.37 | 10.99% | 104,924 |
| Jul 17, 2025 | 7.39 | 7.39 | 6.55 | 6.64 | 6.64 | -9.66% | 206,782 |