AmCad BioMed Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.000	10.000	9.940	9.940	9.940	15,000
2026-07-20	10.150	10.150	9.850	9.850	9.850	19,030
2026-07-17	10.200	10.200	9.880	9.900	9.900	84,000
2026-07-16	10.350	10.450	10.200	10.350	10.350	18,000
2026-07-15	10.200	10.400	10.150	10.200	10.200	17,000
2026-07-14	10.250	10.250	10.050	10.100	10.100	17,020
2026-07-13	10.550	10.550	10.250	10.300	10.300	57,120
2026-07-10	10.700	10.700	10.700	10.700	10.700	0
2026-07-09	10.750	10.800	10.600	10.700	10.700	30,000
2026-07-08	10.600	10.800	10.550	10.650	10.650	31,000
2026-07-07	11.150	11.150	10.750	10.900	10.900	30,000
2026-07-06	11.500	11.500	10.950	11.100	11.100	47,000
2026-07-03	10.950	11.500	10.950	11.100	11.100	59,000
2026-07-02	10.500	10.700	10.500	10.700	10.700	11,000
2026-07-01	10.950	10.950	10.600	10.700	10.700	23,000
2026-06-30	10.800	11.000	10.700	10.850	10.850	76,000
2026-06-29	10.500	10.500	10.350	10.450	10.450	9,000
2026-06-26	10.400	10.500	10.300	10.300	10.300	42,000
2026-06-25	10.550	10.550	10.450	10.500	10.500	96,000
2026-06-24	10.600	10.650	10.450	10.550	10.550	25,230
2026-06-23	10.500	10.650	10.500	10.550	10.550	26,000
2026-06-22	10.550	10.700	10.450	10.500	10.500	46,250
2026-06-18	10.450	10.550	10.400	10.550	10.550	47,000
2026-06-17	10.250	10.450	10.250	10.450	10.450	27,000
2026-06-16	10.500	10.500	10.200	10.400	10.400	53,000
2026-06-15	10.500	10.600	10.350	10.500	10.500	59,000
2026-06-12	10.700	10.700	10.350	10.550	10.550	64,001
2026-06-11	10.850	10.850	10.350	10.600	10.600	19,000
2026-06-10	10.550	10.550	10.500	10.500	10.500	11,000
2026-06-09	10.700	10.800	10.350	10.750	10.750	149,000
2026-06-08	10.200	10.500	10.200	10.500	10.500	41,285
2026-06-05	11.100	11.100	10.250	10.900	10.900	197,845
2026-06-04	10.900	10.900	10.550	10.700	10.700	140,000
2026-06-03	10.950	10.950	10.750	10.800	10.800	131,000
2026-06-02	11.050	11.050	10.800	10.950	10.950	90,000
2026-06-01	11.400	11.400	10.950	11.050	11.050	97,001
2026-05-29	11.150	11.150	11.000	11.150	11.150	74,000
2026-05-28	11.150	11.400	11.100	11.250	11.250	72,461
2026-05-27	11.200	11.300	11.100	11.250	11.250	63,900
2026-05-26	11.300	11.400	11.200	11.200	11.200	38,000
2026-05-25	11.950	11.950	11.300	11.400	11.400	57,090
2026-05-22	11.200	11.450	11.200	11.300	11.300	42,090
2026-05-21	11.150	11.200	11.000	11.200	11.200	69,090
2026-05-20	11.250	11.400	11.150	11.150	11.150	50,108
2026-05-19	11.350	11.550	11.250	11.250	11.250	30,180
2026-05-18	11.300	11.500	11.300	11.500	11.500	12,000
2026-05-15	11.500	11.550	11.450	11.550	11.550	14,000
2026-05-14	11.800	11.800	11.350	11.500	11.500	37,001
2026-05-13	11.300	11.500	11.300	11.500	11.500	25,540
2026-05-12	11.600	11.700	11.350	11.350	11.350	69,280
2026-05-11	11.700	11.750	11.550	11.700	11.700	61,000
2026-05-08	11.800	11.900	11.700	11.850	11.850	16,001
2026-05-07	11.650	11.900	11.650	11.800	11.800	30,100
2026-05-06	12.000	12.200	11.800	11.950	11.950	32,000
2026-05-05	12.100	12.100	12.000	12.000	12.000	9,067
2026-05-04	11.800	11.900	11.500	11.800	11.800	81,001
2026-04-30	12.000	12.050	11.750	11.800	11.800	65,000
2026-04-29	12.000	12.100	12.000	12.000	12.000	20,000
2026-04-28	11.800	12.050	11.800	12.000	12.000	23,003
2026-04-27	12.050	12.050	12.000	12.050	12.050	30,000

← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (UYU). Adjusted close accounts for splits and dividends. Educational only, not financial advice.