NASDAQ:AMCI | Historical Stock Price | AMC Robotics Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-01-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.57$3.93$6.00$9.15$13.97$21.332023-01-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.71$10.7135,100——
2023-12-28$10.69$10.69500——
2023-12-27$10.69$10.69100——
2023-12-26$10.68$10.680——
2023-12-22$10.68$10.680——
2023-12-21$10.68$10.680——
2023-12-20$10.68$10.680——
2023-12-19$10.68$10.682,000——
2023-12-18$10.68$10.681,000——
2023-12-15$10.67$10.675,400——
2023-12-14$10.68$10.6876,200——
2023-12-13$10.69$10.690——
2023-12-12$10.69$10.69300——
2023-12-11$10.70$10.702,500——
2023-12-08$10.69$10.699,200——
2023-12-07$10.69$10.691,200——
2023-12-06$10.68$10.6846,400——
2023-12-05$10.68$10.6831,600——
2023-12-04$10.71$10.7125,500——
2023-12-01$10.72$10.72316,900——
2023-11-30$10.71$10.71135,900——
2023-11-29$10.71$10.71361,000——
2023-11-28$10.80$10.80141,200——
2023-11-27$10.66$10.6616,500——
2023-11-24$10.65$10.653,100——
2023-11-22$10.65$10.656,500——
2023-11-21$10.65$10.6519,100——
2023-11-20$10.64$10.6413,300——
2023-11-17$10.64$10.645,900——
2023-11-16$10.64$10.646,400——
2023-11-15$10.64$10.643,700——
2023-11-14$10.64$10.6430,400——
2023-11-13$10.64$10.643,600——
2023-11-10$10.64$10.644,100——
2023-11-09$10.62$10.624,200——
2023-11-08$10.64$10.6445,100——
2023-11-07$10.63$10.634,400——
2023-11-06$10.63$10.6346,300——
2023-11-03$10.62$10.6238,400——
2023-11-02$10.61$10.610——
2023-11-01$10.61$10.61100——
2023-10-31$10.62$10.62100——
2023-10-30$10.61$10.610——
2023-10-27$10.61$10.613,800——
2023-10-26$10.60$10.601,800——
2023-10-25$10.60$10.60600——
2023-10-24$10.60$10.600——
2023-10-23$10.60$10.600——
2023-10-20$10.60$10.60700——
2023-10-19$10.64$10.640——
2023-10-18$10.64$10.640——
2023-10-17$10.64$10.649,700——
2023-10-16$10.60$10.6032,000——
2023-10-13$10.57$10.570——
2023-10-12$10.57$10.575,000——
2023-10-11$10.58$10.580——
2023-10-10$10.58$10.580——
2023-10-09$10.58$10.585,600——
2023-10-06$10.57$10.570——
2023-10-05$10.57$10.573,200——
2023-10-04$10.57$10.570——
2023-10-03$10.57$10.57150,800——
2023-10-02$10.57$10.57161,100——
2023-09-29$10.57$10.570——
2023-09-28$10.57$10.571,800——
2023-09-27$10.57$10.570——
2023-09-26$10.57$10.570——
2023-09-25$10.57$10.570——
2023-09-22$10.57$10.570——
2023-09-21$10.57$10.57150,900——
2023-09-20$10.58$10.580——
2023-09-19$10.58$10.58100——
2023-09-18$10.58$10.58500——
2023-09-15$10.56$10.560——
2023-09-14$10.56$10.56100——
2023-09-13$10.56$10.561,700——
2023-09-12$10.57$10.57376,100——
2023-09-11$10.56$10.56331,200——
2023-09-08$10.57$10.57472,600——
2023-09-07$10.56$10.562,500——
2023-09-06$10.56$10.5624,000——
2023-09-05$10.53$10.53100——
2023-09-01$10.54$10.540——
2023-08-31$10.54$10.54400,000——
2023-08-30$10.51$10.510——
2023-08-29$10.51$10.510——
2023-08-28$10.51$10.510——
2023-08-25$10.51$10.510——
2023-08-24$10.51$10.514,000——
2023-08-23$10.50$10.500——
2023-08-22$10.50$10.500——
2023-08-21$10.50$10.50500——
2023-08-18$10.50$10.50100——
2023-08-17$10.50$10.50700——
2023-08-16$10.49$10.49500——
2023-08-15$10.48$10.480——
2023-08-14$10.48$10.4822,200——
2023-08-11$10.48$10.48200,000——
2023-08-10$10.48$10.48160,500——
2023-08-09$10.48$10.480——
2023-08-08$10.48$10.4826,300——
2023-08-07$10.46$10.461,100——
2023-08-04$10.46$10.460——
2023-08-03$10.46$10.464,600——
2023-08-02$10.47$10.4712,100——
2023-08-01$10.47$10.47100——
2023-07-31$10.47$10.47100——
2023-07-28$10.48$10.480——
2023-07-27$10.48$10.48800——
2023-07-26$10.43$10.430——
2023-07-25$10.43$10.431,700——
2023-07-24$10.42$10.420——
2023-07-21$10.42$10.420——
2023-07-20$10.42$10.420——
2023-07-19$10.42$10.4291,200——
2023-07-18$10.40$10.40100——
2023-07-17$10.40$10.400——
2023-07-14$10.40$10.400——
2023-07-13$10.40$10.40500——
2023-07-12$10.75$10.750——
2023-07-11$10.75$10.75100——
2023-07-10$10.75$10.7535,600——
2023-07-07$10.50$10.5038,100——
2023-07-06$10.38$10.38400——
2023-07-05$10.37$10.373,300——
2023-07-03$10.34$10.34500——
2023-06-30$10.48$10.4810,000——
2023-06-29$10.48$10.48400——
2023-06-28$10.48$10.4843,100——
2023-06-27$10.45$10.4559,100——
2023-06-26$10.38$10.383,100——
2023-06-23$10.35$10.350——
2023-06-22$10.35$10.35100——
2023-06-21$10.35$10.35400——
2023-06-20$10.32$10.320——
2023-06-16$10.32$10.325,000——
2023-06-15$10.31$10.310——
2023-06-14$10.31$10.310——
2023-06-13$10.31$10.310——
2023-06-12$10.31$10.316,600——
2023-06-09$10.37$10.37100——
2023-06-08$10.37$10.370——
2023-06-07$10.37$10.370——
2023-06-06$10.37$10.37300——
2023-06-05$10.41$10.415,000——
2023-06-02$10.37$10.37700——
2023-06-01$10.39$10.395,100——
2023-05-31$10.37$10.3733,200——
2023-05-30$10.36$10.3692,300——
2023-05-26$10.35$10.353,600——
2023-05-25$10.35$10.3515,200——
2023-05-24$10.35$10.35900——
2023-05-23$10.34$10.3465,800——
2023-05-22$10.34$10.345,500——
2023-05-19$10.34$10.348,100——
2023-05-18$10.33$10.3325,000——
2023-05-17$10.32$10.3254,000——
2023-05-16$10.31$10.3168,100——
2023-05-15$10.30$10.3012,000——
2023-05-12$10.27$10.270——
2023-05-11$10.27$10.270——
2023-05-10$10.27$10.270——
2023-05-09$10.27$10.270——
2023-05-08$10.27$10.270——
2023-05-05$10.27$10.270——
2023-05-04$10.27$10.270——
2023-05-03$10.27$10.270——
2023-05-02$10.27$10.271,100——
2023-05-01$10.27$10.270——
2023-04-28$10.27$10.270——
2023-04-27$10.27$10.270——
2023-04-26$10.27$10.27100——
2023-04-25$10.25$10.250——
2023-04-24$10.25$10.25800——
2023-04-21$10.25$10.25600——
2023-04-20$10.25$10.2546,300——
2023-04-19$10.33$10.33400——
2023-04-18$10.25$10.250——
2023-04-17$10.25$10.250——
2023-04-14$10.25$10.250——
2023-04-13$10.25$10.250——
2023-04-12$10.25$10.250——
2023-04-11$10.25$10.2518,200——
2023-04-10$10.50$10.500——
2023-04-06$10.50$10.501,100——
2023-04-05$10.50$10.503,200——
2023-04-04$10.31$10.310——
2023-04-03$10.31$10.310——
2023-03-31$10.31$10.312,100——
2023-03-30$10.30$10.301,000——
2023-03-29$10.20$10.200——
2023-03-28$10.20$10.200——
2023-03-27$10.20$10.200——
2023-03-24$10.20$10.204,100——
2023-03-23$10.19$10.190——
2023-03-22$10.19$10.19100——
2023-03-21$10.19$10.194,900——
2023-03-20$10.17$10.174,300——
2023-03-17$10.16$10.160——
2023-03-16$10.16$10.161,000——
2023-03-15$10.16$10.16400——
2023-03-14$10.15$10.15400——
2023-03-13$10.14$10.14500——
2023-03-10$10.16$10.161,000——
2023-03-09$10.15$10.15600——
2023-03-08$10.15$10.1512,400——
2023-03-07$10.15$10.151,300——
2023-03-06$10.14$10.14300——
2023-03-03$10.30$10.30800——
2023-03-02$10.35$10.35600——
2023-03-01$10.35$10.35300——
2023-02-28$10.35$10.356,400——
2023-02-27$10.17$10.17300——
2023-02-24$10.17$10.1714,600——
2023-02-23$10.53$10.531,800——
2023-02-22$10.12$10.1278,400——
2023-02-21$10.14$10.140——
2023-02-17$10.14$10.14100——
2023-02-16$10.14$10.142,400——
2023-02-15$10.15$10.150——
2023-02-14$10.15$10.151,400——
2023-02-13$10.15$10.150——
2023-02-10$10.15$10.15150,000——
2023-02-09$10.15$10.15263,800——
2023-02-08$10.15$10.150——
2023-02-07$10.15$10.15100,000——
2023-02-06$10.28$10.280——
2023-02-03$10.28$10.280——
2023-02-02$10.28$10.28100——
2023-02-01$10.16$10.160——
2023-01-31$10.16$10.163,200——
2023-01-30$10.13$10.137,900——
2023-01-27$10.24$10.24100——
2023-01-26$10.24$10.24200——
2023-01-25$10.10$10.10151,000——