5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
AMASS Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.24 | $1.13 (-8.87%) | $1.24 | $1.12 | 54.67 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 |
| 06/18/2026 | $1.82 | $2.11 (15.93%) | $2.48 | $1.76 | 492.10 K | $6.74 M |
| 06/17/2026 | $2.18 | $1.81 (-16.97%) | $2.31 | $1.77 | 217.10 K | $5.78 M |
| 06/16/2026 | $2.20 | $2.25 (2.27%) | $2.33 | $2.10 | 141.80 K | $7.19 M |
| 06/15/2026 | $2.48 | $2.33 (-6.05%) | $2.50 | $2.32 | 190.21 K | $7.44 M |
| 06/12/2026 | $2.60 | $2.58 (-0.77%) | $2.75 | $2.52 | 108.30 K | $8.24 M |
| 06/11/2026 | $2.70 | $2.81 (4.07%) | $2.99 | $2.59 | 173.70 K | $8.98 M |
| 06/10/2026 | $3.20 | $2.66 (-16.87%) | $3.85 | $2.64 | 1.61 M | $8.50 M |
| 06/09/2026 | $3.54 | $3.12 (-11.86%) | $3.57 | $3.00 | 200.22 K | $9.97 M |
| 06/08/2026 | $3.33 | $3.54 (6.31%) | $3.62 | $3.33 | 106.12 K | $11.31 M |
| 06/05/2026 | $3.60 | $3.38 (-6.11%) | $3.75 | $3.30 | 184.12 K | $10.80 M |
| 06/04/2026 | $3.90 | $3.75 (-3.85%) | $3.93 | $3.61 | 102.34 K | $11.98 M |
| 06/03/2026 | $3.95 | $3.98 (0.76%) | $4.15 | $3.73 | 145.70 K | $12.71 M |
| 06/02/2026 | $3.63 | $3.96 (9.09%) | $4.15 | $3.61 | 167.00 K | $12.65 M |
| 06/01/2026 | $4.00 | $3.81 (-4.75%) | $4.06 | $3.65 | 233.40 K | $12.17 M |
| 05/29/2026 | $4.36 | $4.10 (-5.96%) | $4.50 | $3.90 | 398.69 K | $13.10 M |
| 05/28/2026 | $4.50 | $4.25 (-5.56%) | $5.01 | $4.18 | 914.40 K | $13.58 M |
| 05/27/2026 | $7.51 | $5.70 (-24.1%) | $7.57 | $4.81 | 17.34 M | $18.21 M |
| 05/26/2026 | $3.70 | $3.58 (-3.24%) | $4.00 | $3.00 | 222.81 K | $11.44 M |
| 05/22/2026 | $5.71 | $4.32 (-24.34%) | $6.00 | $4.14 | 152.80 K | $13.80 M |
| 05/21/2026 | $8.70 | $6.43 (-26.09%) | $9.68 | $6.26 | 188.30 K | $20.54 M |
| 05/20/2026 | $17.00 | $11.35 (-33.24%) | $17.00 | $10.50 | 80.40 K | $36.26 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.
