MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
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%
AMSS — AMASS Brands Inc. Common Stock
NasdaqAMASS Brands Inc. Common Stock
$0.42
-0.01(-2.64%)
- O
- 0.42
- H
- 0.43
- L
- 0.41
- V
- 71.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.42
Period Return-96.3%
Period High$17.00
Period Low$0.41
Avg Daily Volume466.2K
Total Trading Days94
AMSS — Historical OHLCV Price & Volume Table
May 20, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.42 | $0.43 | $0.41 | $0.42 | $-0.01 | -2.64% | 71,841 | $0.42 | $0.41 $0.43 |
| Oct 1, 2026 | $0.47 | $0.49 | $0.41 | $0.43 | $-0.04 | -8.91% | 559,766 | $0.44 | $0.41 $0.49 |
| Sep 30, 2026 | $0.48 | $0.62 | $0.44 | $0.47 | +$0.03 | +7.41% | 4,027,642 | $0.53 | $0.44 $0.62 |
| Sep 29, 2026 | $0.63 | $0.64 | $0.44 | $0.44 | $-0.12 | -20.87% | 676,301 | $0.56 | $0.44 $0.64 |
| Sep 28, 2026 | $0.68 | $0.75 | $0.55 | $0.56 | $-0.08 | -12.92% | 180,480 | $0.66 | $0.55 $0.75 |
| Sep 25, 2026 | $0.67 | $0.70 | $0.64 | $0.64 | $-0.04 | -5.48% | 54,080 | $0.66 | $0.64 $0.70 |
| Sep 24, 2026 | $0.69 | $0.73 | $0.67 | $0.68 | $-0.05 | -6.72% | 71,829 | $0.69 | $0.67 $0.73 |
| Sep 23, 2026 | $0.80 | $0.81 | $0.72 | $0.73 | $-0.06 | -7.56% | 175,338 | $0.76 | $0.72 $0.81 |
| Sep 22, 2026 | $0.79 | $0.80 | $0.75 | $0.79 | +$0.04 | +5.95% | 426,025 | $0.81 | $0.75 $0.80 |
| Sep 21, 2026 | $0.70 | $0.80 | $0.63 | $0.74 | +$0.07 | +9.87% | 216,680 | $0.72 | $0.63 $0.80 |
| Sep 18, 2026 | $0.68 | $0.73 | $0.67 | $0.67 | $-0.00 | -0.07% | 49,673 | $0.68 | $0.67 $0.73 |
| Sep 17, 2026 | $0.68 | $0.70 | $0.66 | $0.68 | +$0.02 | +2.94% | 17,829 | $0.68 | $0.66 $0.70 |
| Sep 16, 2026 | $0.65 | $0.67 | $0.65 | $0.66 | $-0.01 | -1.34% | 37,794 | $0.67 | $0.65 $0.67 |
| Sep 15, 2026 | $0.70 | $0.72 | $0.64 | $0.66 | $-0.05 | -7.29% | 70,874 | $0.68 | $0.64 $0.72 |
| Sep 14, 2026 | $0.73 | $0.74 | $0.69 | $0.72 | +$0.01 | +0.99% | 22,782 | $0.71 | $0.69 $0.74 |
| Sep 11, 2026 | $0.73 | $0.74 | $0.69 | $0.71 | $-0.01 | -1.48% | 10,060 | $0.72 | $0.69 $0.74 |
| Sep 10, 2026 | $0.73 | $0.74 | $0.71 | $0.72 | $-0.01 | -1.29% | 30,426 | $0.72 | $0.71 $0.74 |
| Sep 9, 2026 | $0.77 | $0.78 | $0.72 | $0.73 | $-0.03 | -4.06% | 37,525 | $0.75 | $0.72 $0.78 |
| Sep 8, 2026 | $0.81 | $0.82 | $0.76 | $0.76 | $-0.03 | -4.28% | 22,204 | $0.78 | $0.76 $0.82 |
| Sep 4, 2026 | $0.81 | $0.83 | $0.79 | $0.80 | $-0.04 | -4.22% | 29,910 | $0.81 | $0.79 $0.83 |
| Sep 3, 2026 | $0.83 | $0.85 | $0.80 | $0.83 | $-0.01 | -0.95% | 24,914 | $0.83 | $0.80 $0.85 |
| Sep 2, 2026 | $0.81 | $0.85 | $0.80 | $0.84 | +$0.02 | +2.52% | 27,188 | $0.83 | $0.80 $0.85 |
| Sep 1, 2026 | $0.82 | $0.84 | $0.79 | $0.82 | +$0.02 | +2.30% | 62,308 | $0.81 | $0.79 $0.84 |
| Aug 31, 2026 | $0.83 | $0.83 | $0.75 | $0.80 | +$0.04 | +5.01% | 76,726 | $0.79 | $0.75 $0.83 |
| Aug 28, 2026 | $0.81 | $0.86 | $0.72 | $0.76 | $-0.06 | -7.70% | 120,174 | $0.78 | $0.72 $0.86 |
| Aug 27, 2026 | $1.00 | $1.00 | $0.60 | $0.82 | $-0.16 | -15.88% | 727,283 | $0.78 | $0.60 $1.00 |
| Aug 26, 2026 | $1.03 | $1.03 | $0.83 | $0.98 | $-0.01 | -1.01% | 147,041 | $0.92 | $0.83 $1.03 |
| Aug 25, 2026 | $1.00 | $1.04 | $0.99 | $0.99 | $-0.02 | -1.98% | 22,798 | $1.01 | $0.99 $1.04 |
| Aug 24, 2026 | $1.01 | $1.04 | $0.99 | $1.01 | $-0.01 | -0.98% | 31,330 | $1.01 | $0.99 $1.04 |
| Aug 21, 2026 | $0.95 | $1.07 | $0.95 | $1.02 | +$0.03 | +3.24% | 41,945 | $1.04 | $0.95 $1.07 |