AMST(AMST)
AMST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $1.02 | $1.17 | $1.02 | $1.08 | 499,018 |
| 7/16/2026 | $1.05 | $1.06 | $1.00 | $1.05 | 61,800 |
| 7/15/2026 | $1.05 | $1.07 | $1.01 | $1.04 | 72,921 |
| 7/14/2026 | $1.08 | $1.09 | $1.04 | $1.04 | 60,900 |
| 7/13/2026 | $1.13 | $1.13 | $1.06 | $1.08 | 44,764 |
| 7/10/2026 | $1.15 | $1.20 | $1.11 | $1.14 | 47,835 |
| 7/9/2026 | $1.11 | $1.17 | $1.11 | $1.15 | 46,642 |
| 7/8/2026 | $1.16 | $1.20 | $1.08 | $1.11 | 129,582 |
| 7/7/2026 | $1.22 | $1.25 | $1.13 | $1.15 | 96,400 |
| 7/6/2026 | $1.16 | $1.30 | $1.16 | $1.23 | 44,274 |
| 7/2/2026 | $1.31 | $1.31 | $1.18 | $1.18 | 88,853 |
| 7/1/2026 | $1.30 | $1.38 | $1.28 | $1.35 | 65,831 |
| 6/30/2026 | $1.13 | $1.39 | $1.11 | $1.33 | 548,300 |
| 6/29/2026 | $1.10 | $1.15 | $1.09 | $1.14 | 43,799 |
| 6/26/2026 | $1.07 | $1.12 | $1.06 | $1.09 | 56,182 |
| 6/25/2026 | $1.08 | $1.11 | $1.06 | $1.08 | 87,578 |
| 6/24/2026 | $1.14 | $1.19 | $1.10 | $1.12 | 123,938 |
| 6/23/2026 | $1.15 | $1.17 | $1.13 | $1.13 | 53,016 |
| 6/22/2026 | $1.20 | $1.20 | $1.15 | $1.16 | 109,000 |
| 6/18/2026 | $1.24 | $1.27 | $1.21 | $1.21 | 94,871 |
| 6/17/2026 | $1.23 | $1.30 | $1.23 | $1.26 | 61,050 |
| 6/16/2026 | $1.27 | $1.28 | $1.23 | $1.27 | 64,700 |
| 6/15/2026 | $1.27 | $1.33 | $1.23 | $1.27 | 97,956 |
| 6/12/2026 | $1.26 | $1.36 | $1.26 | $1.26 | 154,832 |
| 6/11/2026 | $1.24 | $1.32 | $1.22 | $1.26 | 152,900 |
| 6/10/2026 | $1.25 | $1.30 | $1.21 | $1.24 | 83,586 |
| 6/9/2026 | $1.27 | $1.33 | $1.21 | $1.29 | 143,210 |
| 6/8/2026 | $1.32 | $1.34 | $1.21 | $1.25 | 100,823 |
| 6/5/2026 | $1.36 | $1.36 | $1.24 | $1.35 | 129,217 |
| 6/4/2026 | $1.30 | $1.41 | $1.28 | $1.39 | 139,047 |
| 6/3/2026 | $1.40 | $1.41 | $1.25 | $1.34 | 322,930 |
| 6/2/2026 | $1.39 | $1.46 | $1.36 | $1.39 | 243,812 |
| 6/1/2026 | $1.41 | $1.55 | $1.32 | $1.43 | 516,825 |
| 5/29/2026 | $1.68 | $1.70 | $1.40 | $1.41 | 680,192 |
| 5/28/2026 | $1.83 | $1.90 | $1.70 | $1.72 | 270,796 |
| 5/27/2026 | $1.57 | $1.99 | $1.56 | $1.90 | 864,770 |
| 5/26/2026 | $2.09 | $2.13 | $1.54 | $1.58 | 1.13M |
| 5/22/2026 | $2.15 | $2.34 | $2.01 | $2.10 | 1.28M |
| 5/21/2026 | $1.99 | $2.29 | $1.82 | $2.17 | 2.07M |
| 5/20/2026 | $1.63 | $2.16 | $1.60 | $2.03 | 8.09M |
| 5/19/2026 | $2.42 | $2.67 | $1.65 | $1.73 | 149.22M |
| 5/18/2026 | $0.83 | $0.86 | $0.78 | $0.79 | 23.77M |
| 5/15/2026 | $0.83 | $0.86 | $0.82 | $0.82 | 43,340 |
| 5/14/2026 | $0.82 | $0.88 | $0.82 | $0.83 | 79,131 |
| 5/13/2026 | $0.80 | $0.87 | $0.80 | $0.83 | 74,710 |
| 5/12/2026 | $0.83 | $0.85 | $0.77 | $0.81 | 191,303 |
| 5/11/2026 | $0.86 | $0.88 | $0.80 | $0.82 | 185,712 |
| 5/8/2026 | $0.94 | $0.94 | $0.87 | $0.88 | 97,700 |
| 5/7/2026 | $0.97 | $0.97 | $0.85 | $0.91 | 243,410 |
| 5/6/2026 | $0.96 | $1.00 | $0.95 | $0.97 | 130,300 |
| 5/5/2026 | $0.97 | $0.99 | $0.93 | $0.98 | 190,746 |
| 5/4/2026 | $1.07 | $1.07 | $0.95 | $1.00 | 201,000 |
| 5/1/2026 | $1.06 | $1.07 | $0.97 | $1.05 | 370,900 |
| 4/30/2026 | $1.06 | $1.21 | $1.06 | $1.09 | 988,728 |
| 4/29/2026 | $0.95 | $1.11 | $0.93 | $1.06 | 281,700 |
| 4/28/2026 | $0.92 | $0.99 | $0.91 | $0.98 | 878,000 |
| 4/27/2026 | $1.66 | $1.96 | $1.05 | $1.05 | 723,600 |
| 4/24/2026 | $1.21 | $1.59 | $1.20 | $1.58 | 576,412 |
| 4/23/2026 | $1.08 | $2.04 | $0.88 | $1.44 | 11.03M |
| 4/22/2026 | $1.32 | $1.32 | $0.99 | $1.08 | 400,000 |
| 4/21/2026 | $1.46 | $1.46 | $1.29 | $1.30 | 243,900 |