AMS(AMS)
AMS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $1.53 | $1.55 | $1.51 | $1.54 | 30,015 |
| 8/11/2026 | $1.49 | $1.54 | $1.49 | $1.53 | 12,818 |
| 8/10/2026 | $1.53 | $1.55 | $1.48 | $1.53 | 9,633 |
| 8/7/2026 | $1.47 | $1.51 | $1.47 | $1.49 | 7,743 |
| 8/6/2026 | $1.48 | $1.51 | $1.45 | $1.46 | 10,947 |
| 8/5/2026 | $1.47 | $1.52 | $1.47 | $1.49 | 7,300 |
| 8/4/2026 | $1.50 | $1.52 | $1.48 | $1.48 | 14,500 |
| 8/3/2026 | $1.56 | $1.56 | $1.46 | $1.49 | 8,400 |
| 7/31/2026 | $1.47 | $1.52 | $1.45 | $1.50 | 23,534 |
| 7/30/2026 | $1.53 | $1.53 | $1.45 | $1.46 | 7,116 |
| 7/29/2026 | $1.63 | $1.63 | $1.50 | $1.53 | 19,625 |
| 7/28/2026 | $1.53 | $1.61 | $1.53 | $1.58 | 73,650 |
| 7/27/2026 | $1.48 | $1.54 | $1.46 | $1.54 | 17,621 |
| 7/24/2026 | $1.47 | $1.48 | $1.43 | $1.46 | 15,300 |
| 7/23/2026 | $1.43 | $1.46 | $1.43 | $1.43 | 6,200 |
| 7/22/2026 | $1.46 | $1.47 | $1.43 | $1.43 | 3,608 |
| 7/21/2026 | $1.44 | $1.48 | $1.44 | $1.45 | 14,500 |
| 7/20/2026 | $1.42 | $1.48 | $1.41 | $1.47 | 14,330 |
| 7/17/2026 | $1.46 | $1.46 | $1.40 | $1.43 | 7,506 |
| 7/16/2026 | $1.45 | $1.47 | $1.41 | $1.47 | 8,728 |
| 7/15/2026 | $1.38 | $1.45 | $1.38 | $1.45 | 39,300 |
| 7/14/2026 | $1.41 | $1.42 | $1.37 | $1.39 | 26,035 |
| 7/13/2026 | $1.45 | $1.48 | $1.40 | $1.48 | 21,600 |
| 7/10/2026 | $1.52 | $1.52 | $1.43 | $1.49 | 47,535 |
| 7/9/2026 | $1.44 | $1.54 | $1.44 | $1.52 | 72,506 |
| 7/8/2026 | $1.45 | $1.48 | $1.41 | $1.47 | 97,300 |
| 7/7/2026 | $1.54 | $1.56 | $1.46 | $1.47 | 77,678 |
| 7/6/2026 | $1.50 | $1.57 | $1.45 | $1.54 | 44,325 |
| 7/2/2026 | $1.54 | $1.58 | $1.49 | $1.49 | 49,100 |
| 7/1/2026 | $1.56 | $1.59 | $1.48 | $1.51 | 52,641 |
| 6/30/2026 | $1.58 | $1.62 | $1.49 | $1.58 | 99,733 |
| 6/29/2026 | $1.60 | $1.65 | $1.54 | $1.63 | 118,554 |
| 6/26/2026 | $1.59 | $1.74 | $1.53 | $1.61 | 362,045 |
| 6/25/2026 | $1.52 | $1.59 | $1.48 | $1.59 | 841,400 |
| 6/24/2026 | $1.47 | $1.47 | $1.41 | $1.41 | 2.05M |
| 6/23/2026 | $1.38 | $1.47 | $1.38 | $1.47 | 111,762 |
| 6/22/2026 | $1.45 | $1.45 | $1.36 | $1.42 | 122,254 |
| 6/18/2026 | $1.46 | $1.46 | $1.41 | $1.46 | 127,706 |
| 6/17/2026 | $1.45 | $1.46 | $1.40 | $1.43 | 58,423 |
| 6/16/2026 | $1.45 | $1.48 | $1.40 | $1.45 | 88,958 |
| 6/15/2026 | $1.44 | $1.49 | $1.44 | $1.44 | 73,117 |
| 6/12/2026 | $1.46 | $1.49 | $1.38 | $1.42 | 141,347 |
| 6/11/2026 | $1.42 | $1.47 | $1.37 | $1.46 | 93,306 |
| 6/10/2026 | $1.48 | $1.54 | $1.42 | $1.47 | 350,034 |
| 6/9/2026 | $1.35 | $1.53 | $1.33 | $1.50 | 823,600 |
| 6/8/2026 | $1.32 | $1.35 | $1.30 | $1.30 | 92,016 |
| 6/5/2026 | $1.35 | $1.36 | $1.28 | $1.33 | 119,402 |
| 6/4/2026 | $1.36 | $1.43 | $1.36 | $1.38 | 55,024 |
| 6/3/2026 | $1.38 | $1.39 | $1.36 | $1.37 | 41,743 |
| 6/2/2026 | $1.46 | $1.47 | $1.35 | $1.35 | 139,100 |
| 6/1/2026 | $1.33 | $1.50 | $1.33 | $1.45 | 46,845 |
| 5/29/2026 | $1.60 | $1.60 | $1.39 | $1.46 | 73,910 |
| 5/28/2026 | $1.52 | $1.75 | $1.47 | $1.64 | 270,677 |
| 5/27/2026 | $1.34 | $1.52 | $1.33 | $1.49 | 103,121 |
| 5/26/2026 | $1.38 | $1.39 | $1.33 | $1.35 | 63,417 |
| 5/22/2026 | $1.37 | $1.41 | $1.32 | $1.35 | 40,810 |
| 5/21/2026 | $1.32 | $1.36 | $1.32 | $1.35 | 22,800 |
| 5/20/2026 | $1.35 | $1.39 | $1.32 | $1.33 | 64,500 |
| 5/19/2026 | $1.39 | $1.46 | $1.34 | $1.34 | 35,327 |
| 5/18/2026 | $1.39 | $1.44 | $1.36 | $1.40 | 81,239 |
| 5/15/2026 | $1.52 | $1.57 | $1.45 | $1.47 | 114,008 |