5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
AMASS Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.70 | $0.69 (-2.09%) | $0.71 | $0.69 | 5.36 K | |
| 09/18/2026 | $0.68 | $0.67 (-0.78%) | $0.73 | $0.67 | 49.70 K | $7.26 M |
| 09/17/2026 | $0.68 | $0.68 (-0.72%) | $0.70 | $0.66 | 17.83 K | $7.27 M |
| 09/16/2026 | $0.65 | $0.66 (0.89%) | $0.67 | $0.65 | 37.80 K | $7.06 M |
| 09/15/2026 | $0.70 | $0.66 (-5.7%) | $0.72 | $0.64 | 70.90 K | $7.16 M |
| 09/14/2026 | $0.73 | $0.72 (-1.78%) | $0.74 | $0.69 | 22.80 K | $7.72 M |
| 09/11/2026 | $0.73 | $0.71 (-2.26%) | $0.74 | $0.69 | 10.10 K | $7.64 M |
| 09/10/2026 | $0.73 | $0.72 (-1.38%) | $0.74 | $0.71 | 30.43 K | $7.76 M |
| 09/09/2026 | $0.77 | $0.73 (-4.97%) | $0.78 | $0.72 | 37.52 K | $7.86 M |
| 09/08/2026 | $0.81 | $0.76 (-6.56%) | $0.82 | $0.76 | 22.20 K | $8.19 M |
| 09/04/2026 | $0.81 | $0.80 (-1.85%) | $0.83 | $0.79 | 29.91 K | $8.56 M |
| 09/03/2026 | $0.83 | $0.83 (0%) | $0.85 | $0.80 | 24.91 K | $8.93 M |
| 09/02/2026 | $0.81 | $0.84 (3.18%) | $0.85 | $0.80 | 27.30 K | $9.02 M |
| 09/01/2026 | $0.82 | $0.82 (0.29%) | $0.84 | $0.79 | 62.31 K | $8.80 M |
| 08/31/2026 | $0.83 | $0.80 (-3.5%) | $0.83 | $0.75 | 76.73 K | $8.60 M |
| 08/28/2026 | $0.81 | $0.76 (-6.06%) | $0.86 | $0.72 | 120.20 K | $8.19 M |
| 08/27/2026 | $1.00 | $0.82 (-17.53%) | $1.00 | $0.60 | 727.28 K | $8.87 M |
| 08/26/2026 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.83 | 147.04 K | $10.55 M |
| 08/25/2026 | $1.00 | $0.99 (-1%) | $1.04 | $0.99 | 22.80 K | $10.66 M |
| 08/24/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.99 | 31.33 K | $10.87 M |
| 08/21/2026 | $0.95 | $1.02 (7.06%) | $1.07 | $0.95 | 41.95 K | $3.37 M |
| 08/20/2026 | $0.95 | $0.99 (4.25%) | $1.15 | $0.93 | 64.49 K | $3.27 M |
| 08/19/2026 | $0.96 | $0.92 (-3.77%) | $1.05 | $0.92 | 37.60 K | $3.04 M |
| 08/18/2026 | $1.03 | $0.98 (-4.76%) | $1.05 | $0.98 | 29.23 K | $3.24 M |
| 08/17/2026 | $1.07 | $0.95 (-11.21%) | $1.08 | $0.94 | 68.65 K | $3.14 M |
| 08/14/2026 | $1.10 | $1.02 (-7.27%) | $1.14 | $1.01 | 28.05 K | $3.37 M |
| 08/13/2026 | $1.15 | $1.10 (-4.35%) | $1.23 | $1.05 | 55.95 K | $3.64 M |
| 08/12/2026 | $1.09 | $1.13 (3.67%) | $1.24 | $1.07 | 30.61 K | $3.74 M |
| 08/11/2026 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.05 | 32.73 K | $3.57 M |
| 08/10/2026 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.09 | 40.60 K | $3.74 M |
| 08/07/2026 | $1.12 | $1.15 (2.68%) | $1.22 | $1.09 | 68.44 K | $3.80 M |
| 08/06/2026 | $1.24 | $1.13 (-8.87%) | $1.24 | $1.12 | 54.70 K | $3.74 M |
| 08/05/2026 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.20 | 60.07 K | $4.07 M |
| 08/04/2026 | $1.18 | $1.30 (10.17%) | $1.35 | $1.14 | 116.58 K | $4.30 M |
| 08/03/2026 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.08 | 52.63 K | $3.87 M |
| 07/31/2026 | $1.21 | $1.21 (0%) | $1.25 | $1.16 | 68.59 K | $4.00 M |
| 07/30/2026 | $1.08 | $1.24 (14.81%) | $1.25 | $1.04 | 225.02 K | $4.10 M |
| 07/29/2026 | $1.00 | $1.08 (8%) | $1.17 | $0.99 | 297.45 K | $3.57 M |
| 07/28/2026 | $0.86 | $1.07 (24.71%) | $1.30 | $0.84 | 6.58 M | $3.54 M |
| 07/27/2026 | $1.07 | $0.86 (-19.85%) | $1.14 | $0.83 | 180.14 K | $2.83 M |
| 07/24/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.03 | 69.90 K | $3.50 M |
| 07/23/2026 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.12 | 28.93 K | $3.77 M |
| 07/22/2026 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.15 | 64.11 K | $3.93 M |
| 07/21/2026 | $1.14 | $1.17 (2.63%) | $1.22 | $1.14 | 44.44 K | $3.87 M |
| 07/20/2026 | $1.30 | $1.16 (-10.77%) | $1.33 | $1.15 | 123.68 K | $3.83 M |
| 07/17/2026 | $1.14 | $1.29 (13.16%) | $1.32 | $1.14 | 120.24 K | $4.26 M |
| 07/16/2026 | $1.46 | $1.24 (-15.07%) | $1.50 | $1.21 | 954.10 K | $4.10 M |
| 07/15/2026 | $1.43 | $1.35 (-5.59%) | $1.50 | $1.35 | 42.00 K | $4.46 M |
| 07/14/2026 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.36 | 63.01 K | $4.79 M |
| 07/13/2026 | $1.54 | $1.47 (-4.55%) | $1.60 | $1.44 | 113.27 K | $4.86 M |
| 07/10/2026 | $1.53 | $1.62 (5.88%) | $1.63 | $1.50 | 90.80 K | $5.35 M |
| 07/09/2026 | $1.67 | $1.58 (-5.39%) | $1.68 | $1.44 | 116.40 K | $5.22 M |
| 07/08/2026 | $1.67 | $1.70 (1.8%) | $1.70 | $1.57 | 104.15 K | $5.62 M |
| 07/07/2026 | $1.83 | $1.71 (-6.56%) | $1.83 | $1.65 | 69.90 K | $5.65 M |
| 07/06/2026 | $1.79 | $1.87 (4.47%) | $1.90 | $1.75 | 61.99 K | $6.18 M |
| 07/02/2026 | $1.93 | $1.81 (-6.22%) | $2.03 | $1.79 | 122.73 K | $5.78 M |
| 07/01/2026 | $2.01 | $1.94 (-3.48%) | $2.04 | $1.87 | 96.83 K | $6.20 M |
| 06/30/2026 | $2.10 | $2.05 (-2.38%) | $2.10 | $1.90 | 209.20 K | $6.55 M |
| 06/29/2026 | $2.06 | $2.26 (9.71%) | $2.44 | $2.04 | 1.30 M | $7.22 M |
| 06/26/2026 | $1.91 | $2.04 (6.81%) | $2.16 | $1.86 | 92.32 K | $6.52 M |
| 06/25/2026 | $2.05 | $1.95 (-4.88%) | $2.09 | $1.91 | 62.70 K | $6.23 M |
| 06/24/2026 | $1.86 | $2.05 (10.22%) | $2.16 | $1.82 | 342.02 K | $6.55 M |
| 06/23/2026 | $1.78 | $1.90 (6.74%) | $2.00 | $1.78 | 73.05 K | $6.07 M |
| 06/22/2026 | $2.08 | $1.86 (-10.58%) | $2.09 | $1.82 | 123.39 K | $5.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
