MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMCI — AMC Robotics Corporation Common Stock
NasdaqAMC Robotics Corporation Common Stock
$3.01
-0.18(-5.64%)
- O
- 3.23
- H
- 3.23
- L
- 3.00
- V
- 33.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.01
Period Return+31.48%
Period High$15.09
Period Low$0.51
Avg Daily Volume983.4K
Total Trading Days365
AMCI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.23 | $3.23 | $3.00 | $3.01 | $-0.18 | -5.64% | 33,617 | $3.10 | $3.00 $3.23 |
| Oct 1, 2026 | $3.26 | $3.44 | $3.12 | $3.19 | $-0.13 | -3.92% | 30,753 | $3.19 | $3.12 $3.44 |
| Sep 30, 2026 | $3.35 | $3.50 | $3.28 | $3.32 | +$0.06 | +1.84% | 54,227 | $3.39 | $3.28 $3.50 |
| Sep 29, 2026 | $3.23 | $3.36 | $3.20 | $3.26 | +$0.02 | +0.62% | 35,772 | $3.25 | $3.20 $3.36 |
| Sep 28, 2026 | $3.09 | $3.41 | $3.07 | $3.24 | +$0.06 | +1.89% | 88,664 | $3.20 | $3.07 $3.41 |
| Sep 25, 2026 | $3.17 | $3.29 | $3.10 | $3.18 | +$0.05 | +1.60% | 24,555 | $3.19 | $3.10 $3.29 |
| Sep 24, 2026 | $3.15 | $3.27 | $3.11 | $3.13 | $-0.10 | -3.10% | 24,143 | $3.17 | $3.11 $3.27 |
| Sep 23, 2026 | $3.25 | $3.35 | $3.10 | $3.23 | +$0.05 | +1.57% | 182,592 | $3.19 | $3.10 $3.35 |
| Sep 22, 2026 | $3.41 | $3.52 | $3.07 | $3.18 | $-0.14 | -4.22% | 287,849 | $3.28 | $3.07 $3.52 |
| Sep 21, 2026 | $3.67 | $3.74 | $3.32 | $3.32 | $-0.03 | -0.90% | 320,018 | $3.48 | $3.32 $3.74 |
| Sep 18, 2026 | $3.19 | $3.86 | $3.19 | $3.35 | +$0.00 | +0.00% | 701,836 | $3.44 | $3.19 $3.86 |
| Sep 17, 2026 | $3.19 | $3.58 | $3.19 | $3.35 | +$0.21 | +6.69% | 70,119 | $3.39 | $3.19 $3.58 |
| Sep 16, 2026 | $3.16 | $3.24 | $3.13 | $3.14 | +$0.03 | +0.96% | 18,449 | $3.20 | $3.13 $3.24 |
| Sep 15, 2026 | $3.17 | $3.24 | $3.10 | $3.11 | $-0.06 | -1.89% | 26,153 | $3.19 | $3.10 $3.24 |
| Sep 14, 2026 | $3.23 | $3.27 | $3.16 | $3.17 | $-0.11 | -3.35% | 19,283 | $3.23 | $3.16 $3.27 |
| Sep 11, 2026 | $3.23 | $3.31 | $3.19 | $3.28 | +$0.10 | +3.14% | 37,479 | $3.23 | $3.19 $3.31 |
| Sep 10, 2026 | $3.19 | $3.29 | $2.94 | $3.18 | +$0.00 | +0.00% | 168,947 | $3.21 | $2.94 $3.29 |
| Sep 9, 2026 | $4.09 | $4.09 | $3.07 | $3.18 | $-0.83 | -20.70% | 428,192 | $3.33 | $3.07 $4.09 |
| Sep 8, 2026 | $3.90 | $4.12 | $3.86 | $4.01 | +$0.11 | +2.82% | 37,954 | $3.93 | $3.86 $4.12 |
| Sep 4, 2026 | $3.82 | $3.93 | $3.74 | $3.90 | +$0.08 | +2.09% | 29,897 | $3.84 | $3.74 $3.93 |
| Sep 3, 2026 | $3.99 | $3.99 | $3.81 | $3.82 | $-0.05 | -1.29% | 23,314 | $3.87 | $3.81 $3.99 |
| Sep 2, 2026 | $3.94 | $4.07 | $3.87 | $3.87 | $-0.07 | -1.78% | 49,706 | $3.99 | $3.87 $4.07 |
| Sep 1, 2026 | $4.04 | $4.08 | $3.82 | $3.94 | $-0.06 | -1.50% | 28,345 | $3.97 | $3.82 $4.08 |
| Aug 31, 2026 | $3.88 | $4.09 | $3.81 | $4.00 | +$0.12 | +3.09% | 62,880 | $3.95 | $3.81 $4.09 |
| Aug 28, 2026 | $4.10 | $4.20 | $3.72 | $3.88 | $-0.17 | -4.20% | 141,954 | $3.89 | $3.72 $4.20 |
| Aug 27, 2026 | $4.11 | $4.34 | $4.01 | $4.05 | +$0.07 | +1.63% | 104,049 | $4.15 | $4.01 $4.34 |
| Aug 26, 2026 | $4.91 | $5.00 | $3.97 | $3.99 | $-0.92 | -18.67% | 317,655 | $4.36 | $3.97 $5.00 |
| Aug 25, 2026 | $4.83 | $5.00 | $4.75 | $4.90 | +$0.07 | +1.45% | 46,811 | $4.88 | $4.75 $5.00 |
| Aug 24, 2026 | $5.60 | $5.62 | $4.68 | $4.83 | $-1.67 | -25.69% | 331,605 | $5.01 | $4.68 $5.62 |
| Aug 21, 2026 | $4.95 | $6.69 | $4.71 | $6.50 | +$1.60 | +32.65% | 223,443 | $5.35 | $4.71 $6.69 |