AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.350	14.700	14.250	14.700	14.700	98,100
2026-01-15	14.500	14.600	14.250	14.350	14.350	49,257
2026-01-14	14.250	14.300	14.100	14.300	14.300	39,147
2026-01-13	14.100	14.300	14.050	14.200	14.200	68,200
2026-01-12	14.200	14.500	14.200	14.300	14.300	72,559
2026-01-09	14.350	14.700	14.250	14.300	14.300	37,008
2026-01-08	14.500	14.700	14.250	14.700	14.700	35,023
2026-01-07	14.300	14.800	14.300	14.600	14.600	47,000
2026-01-06	14.250	14.300	14.200	14.300	14.300	28,000
2026-01-05	14.600	15.050	14.150	14.250	14.250	84,500
2026-01-02	14.600	14.850	14.500	14.800	14.800	52,000
2025-12-31	14.800	14.800	14.650	14.700	14.700	9,000
2025-12-30	14.600	14.950	14.500	14.950	14.950	49,000
2025-12-29	14.950	15.050	14.650	14.700	14.700	27,070
2025-12-26	14.650	14.950	14.550	14.950	14.950	45,150
2025-12-24	14.700	14.700	14.650	14.650	14.650	9,000
2025-12-23	14.750	14.750	14.700	14.700	14.700	25,000
2025-12-22	15.000	15.050	14.700	15.000	15.000	28,000
2025-12-19	14.800	15.000	14.700	15.000	15.000	32,000
2025-12-18	14.750	14.750	14.700	14.750	14.750	11,070
2025-12-17	14.900	15.150	14.750	15.050	15.050	21,000
2025-12-16	14.900	15.000	14.800	15.000	15.000	16,000
2025-12-15	15.050	15.150	14.950	14.950	14.950	27,230
2025-12-12	15.050	15.300	15.000	15.050	15.050	16,000
2025-12-11	15.100	15.250	15.000	15.250	15.250	22,000
2025-12-10	15.150	15.300	15.000	15.300	15.300	54,486
2025-12-09	15.300	15.300	15.200	15.200	15.200	4,000
2025-12-08	15.250	15.300	15.150	15.300	15.300	35,000
2025-12-05	15.200	15.400	15.200	15.350	15.350	19,000
2025-12-04	15.350	15.400	15.200	15.400	15.400	42,000
2025-12-03	15.400	15.950	15.400	15.550	15.550	25,000
2025-12-02	15.350	15.450	15.200	15.400	15.400	13,000
2025-12-01	15.400	15.450	15.100	15.450	15.450	30,000
2025-11-28	15.350	15.650	15.300	15.550	15.550	14,000
2025-11-27	15.350	15.450	15.250	15.450	15.450	41,000
2025-11-26	15.500	15.650	15.400	15.550	15.550	20,000
2025-11-25	15.500	15.800	15.450	15.650	15.650	6,000
2025-11-24	15.850	16.000	15.500	15.750	15.750	15,000
2025-11-21	15.650	15.900	15.150	15.450	15.450	15,750
2025-11-20	15.300	16.000	15.300	15.750	15.750	25,000
2025-11-19	15.250	15.250	15.000	15.200	15.200	14,000
2025-11-18	15.500	15.500	15.250	15.250	15.250	18,000
2025-11-17	15.700	15.800	15.250	15.600	15.600	10,000
2025-11-14	15.800	15.800	15.550	15.800	15.800	10,000
2025-11-13	15.600	15.900	15.500	15.900	15.900	29,000
2025-11-12	15.900	15.950	15.500	15.700	15.700	23,301
2025-11-11	15.750	15.800	15.600	15.800	15.800	4,000
2025-11-10	15.550	15.750	15.300	15.650	15.650	12,000
2025-11-07	16.000	16.050	15.800	15.950	15.950	35,000
2025-11-06	15.650	16.000	15.500	15.950	15.950	32,000
2025-11-05	15.850	15.900	15.350	15.650	15.650	25,000
2025-11-04	15.900	16.000	15.500	15.850	15.850	47,000
2025-11-03	15.950	16.250	15.850	16.100	16.100	10,100
2025-10-31	16.050	16.300	15.950	15.950	15.950	26,000
2025-10-30	16.200	16.200	15.750	15.900	15.900	19,500
2025-10-29	16.000	16.250	15.850	16.000	16.000	72,000
2025-10-28	16.150	16.150	15.850	16.000	16.000	25,000
2025-10-27	16.450	16.450	15.900	16.150	16.150	46,001
2025-10-23	15.900	16.500	15.600	16.450	16.450	129,000
2025-10-22	15.700	16.150	15.600	15.900	15.900	48,000

← NewerPage 4 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.