AMCI(AMCI)
AMCI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $5.20 | $5.40 | $4.85 | $4.90 | 284,200 |
| 7/23/2026 | $4.94 | $5.45 | $4.94 | $5.18 | 301,405 |
| 7/22/2026 | $5.03 | $5.11 | $4.90 | $5.04 | 281,550 |
| 7/21/2026 | $5.08 | $5.28 | $4.91 | $5.04 | 26,018 |
| 7/20/2026 | $5.20 | $5.24 | $4.86 | $5.03 | 19,136 |
| 7/17/2026 | $5.08 | $5.29 | $4.87 | $5.05 | 307,100 |
| 7/16/2026 | $5.36 | $5.59 | $5.10 | $5.13 | 305,567 |
| 7/15/2026 | $5.36 | $5.52 | $5.00 | $5.52 | 307,635 |
| 7/14/2026 | $5.08 | $5.83 | $4.87 | $5.46 | 310,146 |
| 7/13/2026 | $5.15 | $5.30 | $4.84 | $4.98 | 308,558 |
| 7/10/2026 | $5.26 | $5.52 | $5.03 | $5.19 | 208,100 |
| 7/9/2026 | $5.15 | $5.39 | $5.05 | $5.25 | 309,100 |
| 7/8/2026 | $5.15 | $5.58 | $4.97 | $5.19 | 301,508 |
| 7/7/2026 | $5.93 | $6.05 | $4.94 | $5.36 | 307,573 |
| 7/6/2026 | $5.00 | $6.39 | $4.97 | $6.05 | 407,500 |
| 7/2/2026 | $5.37 | $5.38 | $4.76 | $4.89 | 64,933 |
| 7/1/2026 | $5.02 | $6.69 | $4.65 | $5.21 | 687,700 |
| 6/30/2026 | $4.54 | $5.19 | $4.36 | $4.98 | 221,841 |
| 6/29/2026 | $4.31 | $4.60 | $4.21 | $4.60 | 31,427 |
| 6/26/2026 | $4.14 | $4.27 | $4.14 | $4.22 | 12,233 |
| 6/25/2026 | $4.27 | $4.45 | $4.01 | $4.16 | 31,088 |
| 6/24/2026 | $4.30 | $4.30 | $4.21 | $4.21 | 14,319 |
| 6/23/2026 | $4.41 | $4.48 | $4.21 | $4.30 | 21,857 |
| 6/22/2026 | $4.26 | $4.51 | $4.25 | $4.35 | 25,700 |
| 6/18/2026 | $4.32 | $4.39 | $4.29 | $4.33 | 16,134 |
| 6/17/2026 | $4.43 | $4.56 | $4.20 | $4.34 | 40,244 |
| 6/16/2026 | $4.56 | $4.68 | $4.40 | $4.43 | 24,300 |
| 6/15/2026 | $4.50 | $4.72 | $4.43 | $4.55 | 12,162 |
| 6/12/2026 | $4.60 | $4.80 | $4.44 | $4.44 | 33,652 |
| 6/11/2026 | $4.37 | $4.70 | $4.37 | $4.55 | 17,073 |
| 6/10/2026 | $4.38 | $4.50 | $4.30 | $4.35 | 14,400 |
| 6/9/2026 | $4.87 | $4.96 | $4.38 | $4.42 | 60,100 |
| 6/8/2026 | $4.76 | $4.90 | $4.75 | $4.87 | 34,348 |
| 6/5/2026 | $5.15 | $5.17 | $4.76 | $4.76 | 67,200 |
| 6/4/2026 | $4.83 | $5.71 | $4.80 | $5.21 | 332,637 |
| 6/3/2026 | $5.24 | $5.36 | $4.81 | $4.86 | 26,700 |
| 6/2/2026 | $5.36 | $5.36 | $4.99 | $5.15 | 43,231 |
| 6/1/2026 | $4.80 | $5.35 | $4.69 | $5.34 | 111,700 |
| 5/29/2026 | $4.88 | $5.02 | $4.76 | $4.80 | 46,200 |
| 5/28/2026 | $4.95 | $5.00 | $4.81 | $4.82 | 28,400 |
| 5/27/2026 | $4.97 | $5.12 | $4.80 | $4.85 | 45,600 |
| 5/26/2026 | $5.19 | $5.29 | $4.86 | $4.95 | 30,749 |
| 5/22/2026 | $5.55 | $5.56 | $5.01 | $5.09 | 64,496 |
| 5/21/2026 | $4.31 | $5.77 | $4.30 | $5.55 | 161,700 |
| 5/20/2026 | $4.51 | $4.51 | $4.10 | $4.37 | 50,600 |
| 5/19/2026 | $4.52 | $4.69 | $4.40 | $4.43 | 30,500 |
| 5/18/2026 | $5.15 | $5.18 | $4.47 | $4.57 | 66,887 |
| 5/15/2026 | $5.03 | $5.35 | $4.91 | $5.00 | 33,149 |
| 5/14/2026 | $5.10 | $5.44 | $4.82 | $5.28 | 82,300 |
| 5/13/2026 | $5.47 | $5.47 | $4.86 | $5.06 | 44,800 |
| 5/12/2026 | $5.40 | $5.40 | $5.10 | $5.18 | 51,283 |
| 5/11/2026 | $5.83 | $6.10 | $5.50 | $5.50 | 86,000 |
| 5/8/2026 | $5.71 | $6.01 | $5.71 | $5.98 | 33,000 |
| 5/7/2026 | $6.34 | $6.46 | $5.47 | $5.57 | 100,300 |
| 5/6/2026 | $6.36 | $6.49 | $6.22 | $6.33 | 23,600 |
| 5/5/2026 | $6.52 | $6.57 | $6.12 | $6.19 | 25,738 |
| 5/4/2026 | $6.77 | $6.84 | $6.51 | $6.51 | 27,143 |
| 5/1/2026 | $6.59 | $6.87 | $6.53 | $6.79 | 43,200 |
| 4/30/2026 | $6.76 | $6.91 | $6.61 | $6.62 | 24,322 |
| 4/29/2026 | $7.11 | $7.22 | $6.75 | $6.75 | 31,457 |
| 4/28/2026 | $6.99 | $7.22 | $6.90 | $6.98 | 10,130 |
| 4/27/2026 | $6.87 | $7.20 | $6.73 | $7.04 | 42,847 |