AMIX(AMIX)
AMIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $11.55 | $11.79 | $9.21 | $10.04 | 820,946 |
| 8/6/2026 | $13.35 | $14.25 | $10.50 | $12.17 | 3.20M |
| 8/5/2026 | $13.62 | $18.69 | $11.62 | $12.10 | 14.42M |
| 8/4/2026 | $5.38 | $24.68 | $5.24 | $19.50 | 120.03M |
| 8/3/2026 | $3.07 | $3.79 | $3.07 | $3.65 | 226,743 |
| 7/31/2026 | $3.25 | $3.88 | $3.02 | $3.44 | 510,426 |
| 7/30/2026 | $4.34 | $4.37 | $3.37 | $3.59 | 1.31M |
| 7/29/2026 | $4.32 | $7.25 | $3.93 | $4.57 | 70.06M |
| 7/28/2026 | $2.57 | $3.12 | $2.44 | $2.75 | 10.60M |
| 7/27/2026 | $2.95 | $3.20 | $2.65 | $2.79 | 309,136 |
| 7/24/2026 | $3.45 | $3.73 | $2.90 | $2.92 | 8.02M |
| 7/23/2026 | $3.61 | $3.88 | $3.35 | $3.50 | 1.37M |
| 7/22/2026 | $4.29 | $4.30 | $3.98 | $3.98 | 17,808 |
| 7/21/2026 | $4.30 | $4.64 | $4.16 | $4.29 | 44,259 |
| 7/20/2026 | $4.43 | $4.48 | $4.19 | $4.23 | 24,216 |
| 7/17/2026 | $4.74 | $4.83 | $4.45 | $4.45 | 25,000 |
| 7/16/2026 | $5.08 | $5.19 | $4.87 | $4.92 | 32,200 |
| 7/15/2026 | $5.23 | $5.49 | $5.10 | $5.13 | 51,926 |
| 7/14/2026 | $5.38 | $5.55 | $4.75 | $5.19 | 92,199 |
| 7/13/2026 | $5.99 | $6.66 | $5.54 | $5.75 | 2.82M |
| 7/10/2026 | $6.28 | $6.59 | $6.28 | $6.57 | 11,600 |
| 7/9/2026 | $6.36 | $6.54 | $6.30 | $6.46 | 8,145 |
| 7/8/2026 | $6.47 | $6.59 | $6.32 | $6.46 | 3,500 |
| 7/7/2026 | $6.74 | $6.74 | $6.55 | $6.57 | 5,415 |
| 7/6/2026 | $6.37 | $6.86 | $6.37 | $6.76 | 7,616 |
| 7/2/2026 | $6.89 | $6.89 | $6.43 | $6.43 | 9,176 |
| 7/1/2026 | $6.31 | $6.98 | $6.15 | $6.90 | 33,110 |
| 6/30/2026 | $5.77 | $6.23 | $5.73 | $6.23 | 6,949 |
| 6/29/2026 | $5.76 | $5.99 | $5.72 | $5.84 | 15,249 |
| 6/26/2026 | $6.22 | $6.29 | $5.72 | $5.72 | 27,777 |
| 6/25/2026 | $6.92 | $7.34 | $6.30 | $6.38 | 53,932 |
| 6/24/2026 | $7.50 | $7.76 | $6.44 | $7.21 | 90,410 |
| 6/23/2026 | $7.98 | $7.98 | $7.14 | $7.54 | 21,937 |
| 6/22/2026 | $7.77 | $8.08 | $7.56 | $7.98 | 28,529 |
| 6/18/2026 | $8.21 | $8.21 | $7.65 | $7.65 | 15,471 |
| 6/17/2026 | $8.15 | $8.31 | $7.85 | $8.17 | 5,038 |
| 6/16/2026 | $8.19 | $8.32 | $7.86 | $8.32 | 3,264 |
| 6/15/2026 | $8.45 | $8.53 | $8.00 | $8.36 | 16,976 |
| 6/12/2026 | $8.32 | $8.40 | $7.68 | $8.10 | 3,853 |
| 6/11/2026 | $7.98 | $8.22 | $7.58 | $8.17 | 4,698 |
| 6/10/2026 | $8.42 | $8.42 | $7.80 | $7.95 | 5,143 |
| 6/9/2026 | $8.57 | $8.57 | $7.90 | $8.50 | 4,095 |
| 6/8/2026 | $8.42 | $8.50 | $7.96 | $8.45 | 6,176 |
| 6/5/2026 | $8.28 | $8.61 | $7.98 | $8.61 | 4,890 |
| 6/4/2026 | $8.23 | $8.53 | $7.92 | $8.53 | 9,062 |
| 6/3/2026 | $8.37 | $8.40 | $7.98 | $8.23 | 3,593 |
| 6/2/2026 | $8.61 | $8.67 | $8.21 | $8.63 | 6,139 |
| 6/1/2026 | $8.09 | $8.72 | $7.98 | $8.72 | 13,157 |
| 5/29/2026 | $8.76 | $8.76 | $7.77 | $8.40 | 8,196 |
| 5/28/2026 | $8.30 | $8.72 | $8.00 | $8.72 | 4,024 |
| 5/27/2026 | $8.19 | $8.82 | $8.15 | $8.77 | 16,634 |
| 5/26/2026 | $8.23 | $8.79 | $7.77 | $8.78 | 16,581 |
| 5/22/2026 | $8.56 | $8.88 | $7.77 | $8.38 | 50,801 |
| 5/21/2026 | $6.86 | $8.61 | $6.51 | $8.38 | 50,969 |
| 5/20/2026 | $5.96 | $8.38 | $5.67 | $7.07 | 215,176 |
| 5/19/2026 | $5.67 | $5.96 | $4.20 | $5.96 | 1.42M |
| 5/18/2026 | $6.70 | $6.99 | $6.58 | $6.62 | 3,450 |
| 5/15/2026 | $6.69 | $6.93 | $6.62 | $6.83 | 5,540 |
| 5/14/2026 | $6.89 | $7.02 | $6.74 | $6.76 | 2,676 |
| 5/13/2026 | $6.93 | $7.14 | $6.72 | $6.92 | 3,724 |
| 5/12/2026 | $7.35 | $7.35 | $6.77 | $6.93 | 5,864 |
| 5/11/2026 | $7.12 | $7.35 | $7.03 | $7.04 | 6,167 |