Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AMTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.62 | -0.22 | -5.73% | 3.82 | 3.8336 | 3.61 | 453,264 |
| May 20 2024 | 3.84 | -0.01 | -0.26% | 3.82 | 3.91 | 3.745 | 328,122 |
| May 17 2024 | 3.85 | -0.06 | -1.53% | 3.87 | 3.96 | 3.81 | 313,410 |
| May 16 2024 | 3.91 | -0.24 | -5.78% | 4.10 | 4.16 | 3.87 | 517,958 |
| May 15 2024 | 4.15 | 0.07 | 1.72% | 4.16 | 4.24 | 4.10 | 562,661 |
| May 14 2024 | 4.08 | 0.07 | 1.75% | 4.10 | 4.24 | 3.99 | 496,272 |
| May 13 2024 | 4.01 | 0.01 | 0.38% | 3.96 | 4.35 | 3.94 | 940,158 |
| May 10 2024 | 3.995 | -0.12 | -2.80% | 4.10 | 4.11 | 3.85 | 470,712 |
| May 09 2024 | 4.11 | -0.03 | -0.72% | 4.27 | 4.27 | 3.95 | 435,583 |
| May 08 2024 | 4.14 | 0.09 | 2.22% | 4.06 | 4.22 | 3.92 | 559,895 |
| May 07 2024 | 4.05 | -0.34 | -7.74% | 4.40 | 4.42 | 4.005 | 799,587 |
| May 06 2024 | 4.39 | 0.28 | 6.81% | 4.22 | 4.55 | 4.22 | 853,570 |
| May 03 2024 | 4.11 | 0.22 | 5.52% | 3.96 | 4.13 | 3.90 | 311,805 |
| May 02 2024 | 3.895 | 0.19 | 4.99% | 3.83 | 3.95 | 3.70 | 349,311 |
| May 01 2024 | 3.71 | -0.19 | -4.87% | 3.89 | 3.91 | 3.68 | 566,505 |
| Apr 30 2024 | 3.90 | -0.05 | -1.27% | 3.92 | 3.96 | 3.815 | 409,458 |
| Apr 29 2024 | 3.95 | 0.01 | 0.25% | 3.97 | 4.0791 | 3.87 | 376,284 |
| Apr 26 2024 | 3.94 | -0.09 | -2.23% | 3.97 | 4.06 | 3.905 | 773,310 |
| Apr 25 2024 | 4.03 | 0.11 | 2.81% | 3.87 | 4.03 | 3.70 | 642,196 |
| Apr 24 2024 | 3.92 | 0.02 | 0.51% | 4.04 | 4.12 | 3.88 | 1,027,310 |
| Apr 23 2024 | 3.90 | 0.28 | 7.59% | 3.79 | 3.905 | 3.61 | 1,251,620 |
| Apr 22 2024 | 3.625 | -0.17 | -4.35% | 3.84 | 3.8688 | 3.60 | 716,907 |
| Apr 19 2024 | 3.79 | 0.17 | 4.70% | 3.60 | 3.85 | 3.60 | 714,679 |
| Apr 18 2024 | 3.62 | -0.17 | -4.49% | 3.82 | 3.92 | 3.61 | 760,781 |
| Apr 17 2024 | 3.79 | -0.10 | -2.45% | 3.89 | 4.085 | 3.78 | 1,161,004 |
| Apr 16 2024 | 3.885 | -0.20 | -4.78% | 4.10 | 4.13 | 3.81 | 1,341,413 |
| Apr 15 2024 | 4.08 | -0.21 | -4.90% | 4.36 | 4.36 | 4.05 | 608,117 |
| Apr 12 2024 | 4.29 | -0.18 | -4.03% | 4.40 | 4.5299 | 4.25 | 468,282 |
| Apr 11 2024 | 4.47 | 0.01 | 0.22% | 4.48 | 4.57 | 4.31 | 619,098 |
| Apr 10 2024 | 4.46 | -0.42 | -8.61% | 4.58 | 4.7333 | 4.35 | 1,207,936 |
| Apr 09 2024 | 4.88 | -0.37 | -7.05% | 5.30 | 5.405 | 4.82 | 1,188,958 |
| Apr 08 2024 | 5.25 | 0.03 | 0.57% | 5.29 | 5.37 | 5.165 | 571,828 |
| Apr 05 2024 | 5.22 | 0.03 | 0.58% | 5.15 | 5.35 | 4.9708 | 814,538 |
| Apr 04 2024 | 5.19 | -0.22 | -4.07% | 5.47 | 5.53 | 5.1402 | 746,382 |
| Apr 03 2024 | 5.41 | -0.06 | -1.10% | 5.47 | 5.49 | 5.08 | 920,637 |
| Apr 02 2024 | 5.47 | -0.04 | -0.73% | 5.36 | 5.63 | 5.2307 | 754,716 |
| Apr 01 2024 | 5.51 | -0.48 | -8.01% | 5.94 | 6.14 | 5.42 | 1,200,638 |
| Mar 28 2024 | 5.99 | -0.03 | -0.50% | 6.00 | 6.47 | 5.72 | 1,073,220 |
| Mar 27 2024 | 6.02 | 0.27 | 4.70% | 5.80 | 6.38 | 5.79 | 1,725,989 |
| Mar 26 2024 | 5.75 | 0.29 | 5.31% | 5.48 | 6.21 | 5.3801 | 1,720,009 |
| Mar 25 2024 | 5.46 | -0.11 | -1.97% | 5.63 | 6.44 | 5.24 | 3,369,053 |
| Mar 22 2024 | 5.57 | 0.47 | 9.22% | 5.14 | 7.0299 | 5.0214 | 14,900,879 |
| Mar 21 2024 | 5.10 | 1.45 | 39.73% | 4.33 | 5.23 | 4.08 | 24,544,150 |
| Mar 20 2024 | 3.65 | 0.59 | 19.09% | 3.07 | 3.68 | 3.00 | 867,724 |
| Mar 19 2024 | 3.065 | 0.18 | 6.06% | 2.84 | 3.11 | 2.75 | 625,336 |
| Mar 18 2024 | 2.89 | -0.21 | -6.77% | 3.09 | 3.1789 | 2.85 | 623,391 |
| Mar 15 2024 | 3.10 | -0.10 | -3.13% | 3.12 | 3.3501 | 3.10 | 589,355 |
| Mar 14 2024 | 3.20 | -0.10 | -3.03% | 3.28 | 3.28 | 3.155 | 362,215 |
| Mar 13 2024 | 3.30 | 0.08 | 2.48% | 3.24 | 3.39 | 3.2099 | 470,429 |
| Mar 12 2024 | 3.22 | 0.01 | 0.31% | 3.21 | 3.30 | 3.15 | 363,387 |
| Mar 11 2024 | 3.21 | -0.15 | -4.46% | 3.40 | 3.47 | 3.18 | 519,567 |
| Mar 08 2024 | 3.36 | 0.10 | 3.07% | 3.33 | 3.63 | 3.255 | 705,590 |
| Mar 07 2024 | 3.26 | -0.06 | -1.81% | 3.19 | 3.50 | 3.04 | 839,905 |
| Mar 06 2024 | 3.32 | 0.05 | 1.53% | 3.31 | 3.445 | 3.25 | 434,732 |
| Mar 05 2024 | 3.27 | -0.15 | -4.39% | 3.50 | 3.58 | 3.2309 | 511,088 |
| Mar 04 2024 | 3.42 | -0.10 | -2.84% | 3.55 | 3.58 | 3.42 | 460,950 |
| Mar 01 2024 | 3.52 | -0.11 | -3.03% | 3.59 | 3.66 | 3.51 | 230,370 |
| Feb 29 2024 | 3.63 | 0.13 | 3.71% | 3.51 | 3.675 | 3.49 | 253,773 |
| Feb 28 2024 | 3.50 | -0.04 | -0.99% | 3.54 | 3.57 | 3.47 | 251,048 |
| Feb 27 2024 | 3.535 | -0.12 | -3.15% | 3.71 | 3.74 | 3.50 | 238,681 |
| Feb 26 2024 | 3.65 | -0.01 | -0.27% | 3.66 | 3.84 | 3.5542 | 386,467 |
| Feb 23 2024 | 3.66 | 0.15 | 4.27% | 3.53 | 3.66 | 3.47 | 249,673 |
| Feb 22 2024 | 3.51 | -0.15 | -4.10% | 3.68 | 3.72 | 3.44 | 387,680 |
