5 DAY PERFORMANCE
+12.03%
1 MONTH PERFORMANCE
+17.36%
3 MONTH PERFORMANCE
+1.07%
6 MONTH PERFORMANCE
-7.79%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+19.83%
Amtech Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.03 | $4.97 (-1.19%) | $5.03 | $4.80 | 57,423 | $69.65 M |
| 03/11/2025 | $4.82 | $4.92 (2.07%) | $5.05 | $4.75 | 34,900 | $70.22 M |
| 03/10/2025 | $5.11 | $4.77 (-6.65%) | $5.11 | $4.74 | 85,600 | $68.08 M |
| 03/07/2025 | $5.17 | $5.07 (-1.93%) | $5.25 | $5.01 | 32,900 | $72.36 M |
| 03/06/2025 | $4.94 | $5.07 (2.63%) | $5.19 | $4.87 | 86,500 | $72.36 M |
| 03/05/2025 | $4.95 | $4.95 (0%) | $5.09 | $4.85 | 34,236 | $70.65 M |
| 03/04/2025 | $4.95 | $4.90 (-1.01%) | $5.00 | $4.85 | 35,400 | $69.93 M |
| 03/03/2025 | $5.10 | $4.96 (-2.75%) | $5.10 | $4.85 | 68,100 | $70.79 M |
| 02/28/2025 | $5.01 | $4.94 (-1.4%) | $5.01 | $4.88 | 52,649 | $70.50 M |
| 02/27/2025 | $5.16 | $5.05 (-2.13%) | $5.17 | $5.02 | 33,663 | $72.07 M |
| 02/26/2025 | $5.09 | $5.20 (2.16%) | $5.22 | $5.02 | 48,600 | $74.21 M |
| 02/25/2025 | $5.26 | $5.05 (-3.99%) | $5.64 | $5.01 | 94,930 | $72.07 M |
| 02/24/2025 | $5.58 | $5.25 (-5.91%) | $5.72 | $5.25 | 122,425 | $74.93 M |
| 02/21/2025 | $5.63 | $5.23 (-7.1%) | $5.68 | $5.21 | 81,200 | $74.64 M |
| 02/20/2025 | $5.79 | $5.69 (-1.73%) | $5.87 | $5.34 | 96,838 | $81.21 M |
| 02/19/2025 | $5.72 | $5.69 (-0.52%) | $5.74 | $5.65 | 58,421 | $81.21 M |
| 02/18/2025 | $6.12 | $5.62 (-8.17%) | $6.41 | $5.55 | 126,637 | $80.21 M |
| 02/14/2025 | $5.30 | $5.84 (10.19%) | $6.10 | $5.15 | 208,410 | $83.35 M |
| 02/13/2025 | $4.90 | $4.90 (0%) | $4.95 | $4.80 | 39,100 | $69.93 M |
| 02/12/2025 | $4.99 | $4.84 (-3.01%) | $5.02 | $4.84 | 16,727 | $69.08 M |
| 02/11/2025 | $5.18 | $5.02 (-3.09%) | $5.30 | $5.02 | 26,600 | $71.65 M |
| 02/10/2025 | $5.19 | $5.04 (-2.89%) | $5.30 | $5.04 | 31,100 | $71.93 M |
| 02/07/2025 | $5.06 | $5.15 (1.78%) | $5.19 | $5.00 | 127,500 | $73.50 M |
| 02/06/2025 | $5.21 | $5.00 (-4.03%) | $5.21 | $4.97 | 57,609 | $71.36 M |
| 02/05/2025 | $5.30 | $5.23 (-1.32%) | $5.44 | $5.02 | 15,209 | $74.64 M |
| 02/04/2025 | $5.02 | $5.25 (4.58%) | $5.45 | $4.99 | 24,812 | $74.93 M |
| 02/03/2025 | $4.98 | $5.00 (0.4%) | $5.12 | $4.83 | 18,900 | $71.36 M |
| 01/31/2025 | $5.02 | $5.05 (0.6%) | $5.13 | $5.00 | 23,300 | $71.91 M |
| 01/30/2025 | $5.16 | $5.02 (-2.71%) | $5.18 | $5.01 | 14,823 | $71.48 M |
| 01/29/2025 | $5.32 | $5.10 (-4.14%) | $5.32 | $5.08 | 33,334 | $72.62 M |
| 01/28/2025 | $5.09 | $5.10 (0.2%) | $5.18 | $5.06 | 62,600 | $72.62 M |
| 01/27/2025 | $5.25 | $5.10 (-2.86%) | $5.25 | $4.90 | 79,100 | $72.62 M |
| 01/24/2025 | $5.29 | $5.30 (0.19%) | $5.37 | $5.15 | 17,100 | $75.47 M |
| 01/23/2025 | $5.25 | $5.34 (1.71%) | $5.36 | $5.21 | 23,937 | $76.04 M |
| 01/22/2025 | $5.16 | $5.34 (3.49%) | $5.39 | $5.16 | 17,324 | $76.04 M |
| 01/21/2025 | $5.35 | $5.21 (-2.62%) | $5.41 | $5.16 | 35,112 | $74.19 M |
| 01/17/2025 | $5.28 | $5.25 (-0.57%) | $5.50 | $5.22 | 35,700 | $74.75 M |
| 01/16/2025 | $5.26 | $5.28 (0.38%) | $5.33 | $5.20 | 35,016 | $75.18 M |
| 01/15/2025 | $5.37 | $5.26 (-2.05%) | $5.45 | $5.25 | 29,332 | $74.90 M |
| 01/14/2025 | $5.37 | $5.31 (-1.12%) | $5.49 | $5.24 | 5,600 | $75.61 M |
| 01/13/2025 | $5.36 | $5.43 (1.31%) | $5.54 | $5.22 | 28,900 | $77.32 M |
| 01/10/2025 | $5.40 | $5.37 (-0.56%) | $5.40 | $5.25 | 36,620 | $76.46 M |
| 01/08/2025 | $5.62 | $5.45 (-3.02%) | $5.62 | $5.43 | 19,020 | $77.60 M |
| 01/07/2025 | $5.73 | $5.64 (-1.57%) | $5.75 | $5.61 | 29,300 | $80.31 M |
| 01/06/2025 | $5.67 | $5.68 (0.18%) | $5.77 | $5.61 | 30,400 | $80.88 M |
| 01/03/2025 | $5.66 | $5.63 (-0.53%) | $5.72 | $5.53 | 53,432 | $80.17 M |
| 01/02/2025 | $5.39 | $5.60 (3.9%) | $5.76 | $5.31 | 38,241 | $79.74 M |
| 12/31/2024 | $5.54 | $5.45 (-1.62%) | $5.54 | $5.35 | 20,600 | $77.60 M |
| 12/30/2024 | $5.51 | $5.52 (0.18%) | $5.52 | $5.25 | 77,800 | $78.60 M |
| 12/27/2024 | $5.42 | $5.54 (2.21%) | $5.54 | $5.30 | 21,245 | $78.88 M |
| 12/26/2024 | $5.45 | $5.42 (-0.55%) | $5.55 | $5.35 | 66,341 | $77.18 M |
| 12/24/2024 | $5.63 | $5.49 (-2.49%) | $5.63 | $5.40 | 13,948 | $78.17 M |
| 12/23/2024 | $5.63 | $5.48 (-2.66%) | $5.63 | $5.40 | 71,407 | $78.03 M |
| 12/20/2024 | $5.51 | $5.60 (1.63%) | $5.69 | $5.45 | 139,500 | $79.74 M |
| 12/19/2024 | $5.46 | $5.65 (3.48%) | $5.65 | $5.42 | 27,600 | $80.45 M |
| 12/18/2024 | $5.50 | $5.46 (-0.73%) | $5.66 | $5.46 | 26,800 | $77.74 M |
| 12/17/2024 | $5.44 | $5.50 (1.1%) | $5.75 | $5.44 | 48,219 | $78.31 M |
| 12/16/2024 | $5.66 | $5.60 (-1.06%) | $5.74 | $5.50 | 108,718 | $79.74 M |
| 12/13/2024 | $5.65 | $5.66 (0.18%) | $5.72 | $5.46 | 26,339 | $80.59 M |
| 12/12/2024 | $5.56 | $5.62 (1.08%) | $5.76 | $5.45 | 60,042 | $80.02 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.
