AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.650	15.700	15.600	15.650	15.650	17,000
2025-10-20	15.700	15.900	15.600	15.600	15.600	54,000
2025-10-17	16.300	16.300	15.800	15.900	15.900	117,000
2025-10-16	15.800	16.500	15.800	16.500	16.500	201,310
2025-10-15	15.550	16.000	15.550	15.600	15.600	40,000
2025-10-14	15.600	16.000	15.500	15.500	15.500	30,000
2025-10-13	15.400	15.900	15.400	15.700	15.700	36,000
2025-10-09	15.950	15.950	15.600	15.650	15.650	46,230
2025-10-08	16.500	16.500	15.700	15.950	15.950	104,040
2025-10-07	15.450	15.700	15.300	15.600	15.600	112,000
2025-10-03	15.300	15.400	15.150	15.300	15.300	28,000
2025-10-02	15.200	15.300	15.150	15.300	15.300	37,000
2025-10-01	15.600	15.600	15.200	15.300	15.300	13,000
2025-09-30	15.150	15.450	15.150	15.300	15.300	33,001
2025-09-29	15.400	15.400	15.400	15.400	15.400	0
2025-09-26	15.200	15.550	15.050	15.400	15.400	30,000
2025-09-25	15.600	15.600	15.050	15.300	15.300	33,179
2025-09-24	15.550	15.550	15.250	15.250	15.250	37,080
2025-09-23	15.750	15.750	15.300	15.550	15.550	73,000
2025-09-22	15.700	15.800	15.350	15.700	15.700	67,000
2025-09-19	15.550	15.800	15.500	15.700	15.700	50,000
2025-09-18	15.550	15.750	15.500	15.650	15.650	27,000
2025-09-17	15.500	15.800	15.500	15.500	15.500	15,200
2025-09-16	15.400	15.700	14.800	15.650	15.650	100,000
2025-09-15	15.750	15.900	15.600	15.800	15.800	36,000
2025-09-12	15.750	16.150	15.750	15.850	15.850	38,020
2025-09-11	16.350	16.400	15.700	15.700	15.700	83,000
2025-09-10	16.600	16.700	16.150	16.150	16.150	74,000
2025-09-09	16.500	16.950	16.350	16.450	16.450	143,000
2025-09-08	17.000	17.000	16.250	16.250	16.250	184,400
2025-09-05	16.400	17.200	16.150	16.950	16.950	249,089
2025-09-04	16.700	17.200	16.100	16.500	16.500	689,200
2025-09-03	16.400	16.750	16.000	16.750	16.750	455,000
2025-09-02	14.850	15.250	14.850	15.250	15.250	65,000
2025-09-01	15.100	15.100	14.550	15.100	15.100	83,000
2025-08-29	15.050	15.500	15.000	15.250	15.250	164,000
2025-08-28	15.000	15.150	14.950	15.000	15.000	34,000
2025-08-27	15.200	15.200	14.950	15.100	15.100	98,000
2025-08-26	15.050	15.200	14.950	15.050	15.050	70,000
2025-08-25	15.300	15.300	14.750	15.050	15.050	126,004
2025-08-22	15.150	15.650	14.950	14.950	14.950	92,008
2025-08-21	15.050	15.250	14.850	14.950	14.950	47,008
2025-08-20	14.750	15.100	14.700	14.850	14.850	13,000
2025-08-19	14.650	14.950	14.500	14.750	14.750	112,000
2025-08-18	14.900	14.900	14.650	14.650	14.650	41,850
2025-08-15	14.600	14.750	14.600	14.750	14.750	64,000
2025-08-14	14.550	14.700	14.500	14.550	14.550	31,000
2025-08-13	14.600	14.650	14.450	14.500	14.500	30,700
2025-08-12	14.900	14.900	14.500	14.750	14.750	74,001
2025-08-11	14.550	14.850	14.500	14.750	14.750	97,000
2025-08-08	14.950	14.950	14.500	14.750	14.750	132,099
2025-08-07	15.150	15.300	14.750	14.950	14.950	113,000
2025-08-06	15.800	15.800	14.550	15.750	15.750	283,000
2025-08-05	15.700	16.200	15.550	16.000	16.000	136,000
2025-08-04	15.350	15.850	15.350	15.750	15.750	95,328
2025-08-01	15.500	15.500	15.500	15.500	15.500	90,473
2025-07-31	15.400	15.550	15.100	15.500	15.500	54,000
2025-07-30	15.650	15.650	15.200	15.650	15.650	55,034
2025-07-29	16.000	16.000	15.200	15.700	15.700	89,000
2025-07-28	15.450	15.500	15.400	15.500	15.500	28,002

← NewerPage 5 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.