AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.800	15.800	15.350	15.450	15.450	38,000
2025-07-24	15.500	15.850	15.500	15.750	15.750	69,280
2025-07-23	15.750	15.750	15.300	15.450	15.450	33,000
2025-07-22	15.400	15.400	15.100	15.250	15.250	27,005
2025-07-21	15.550	15.750	15.150	15.500	15.500	55,000
2025-07-18	16.000	16.000	15.450	15.450	15.450	16,001
2025-07-17	15.450	15.800	15.300	15.500	15.500	57,000
2025-07-16	15.300	15.600	15.300	15.450	15.450	15,000
2025-07-15	15.650	15.700	15.500	15.550	15.550	13,000
2025-07-14	16.000	16.000	15.050	15.500	15.500	42,000
2025-07-11	15.400	15.800	15.400	15.500	15.500	21,004
2025-07-10	15.900	15.900	15.550	15.800	15.800	3,001
2025-07-09	15.950	15.950	15.450	15.950	15.950	34,000
2025-07-08	15.900	16.000	15.600	15.950	15.950	43,249
2025-07-07	15.650	15.900	15.600	15.850	15.850	26,230
2025-07-04	16.000	16.000	15.950	15.950	15.950	11,000
2025-07-03	16.100	16.350	16.100	16.250	16.250	33,000
2025-07-02	16.500	16.500	16.150	16.250	16.250	27,000
2025-07-01	16.350	16.350	16.200	16.200	16.200	24,000
2025-06-30	16.300	16.450	16.150	16.350	16.350	85,000
2025-06-27	16.550	16.550	16.150	16.450	16.450	57,001
2025-06-26	16.100	16.700	16.100	16.550	16.550	50,343
2025-06-25	15.800	16.550	15.800	16.300	16.300	91,000
2025-06-24	15.700	16.150	15.600	15.800	15.800	49,000
2025-06-23	15.600	15.700	15.150	15.400	15.400	86,000
2025-06-20	15.800	15.950	15.700	15.850	15.850	73,000
2025-06-19	16.250	16.500	15.850	16.050	16.050	84,000
2025-06-18	16.400	16.750	16.250	16.550	16.550	156,000
2025-06-17	16.900	16.900	16.350	16.450	16.450	90,069
2025-06-16	16.600	16.850	16.300	16.750	16.750	102,000
2025-06-13	17.000	17.050	16.500	16.600	16.600	259,010
2025-06-12	19.000	19.300	17.100	17.450	17.450	742,403
2025-06-11	16.600	19.550	16.550	19.000	19.000	1,167,600
2025-06-10	16.200	17.800	16.200	17.800	17.800	500,506
2025-06-09	14.700	16.200	14.700	16.200	16.200	303,501
2025-06-06	14.900	14.900	14.700	14.750	14.750	31,000
2025-06-05	14.500	14.800	14.500	14.650	14.650	39,000
2025-06-04	14.550	14.550	14.200	14.550	14.550	27,000
2025-06-03	14.400	14.400	14.200	14.300	14.300	107,000
2025-06-02	14.900	14.900	14.100	14.350	14.350	61,264
2025-05-29	14.800	15.100	14.600	15.100	15.100	32,000
2025-05-28	15.500	15.500	14.850	14.900	14.900	18,000
2025-05-27	15.050	15.100	14.800	14.900	14.900	84,000
2025-05-26	15.400	15.400	14.950	15.100	15.100	33,115
2025-05-23	14.600	16.000	14.550	15.400	15.400	20,000
2025-05-22	14.650	14.900	14.500	14.750	14.750	59,000
2025-05-21	14.700	14.950	14.700	14.750	14.750	37,010
2025-05-20	14.950	15.050	14.500	14.750	14.750	147,000
2025-05-19	14.100	15.300	14.100	15.300	15.300	183,794
2025-05-16	14.150	14.150	13.250	13.950	13.950	52,100
2025-05-15	13.800	14.200	13.800	14.200	14.200	23,400
2025-05-14	13.900	14.000	13.800	14.000	14.000	25,000
2025-05-13	13.500	13.950	13.300	13.850	13.850	80,001
2025-05-12	12.700	13.750	12.700	13.500	13.500	45,000
2025-05-09	14.000	14.150	13.850	13.850	13.850	15,000
2025-05-08	13.950	14.000	13.900	13.950	13.950	25,000
2025-05-07	13.600	13.750	13.600	13.700	13.700	6,000
2025-05-06	13.950	14.000	13.750	13.800	13.800	16,000
2025-05-05	13.450	13.850	13.450	13.850	13.850	42,000
2025-05-02	13.500	13.650	13.400	13.500	13.500	22,099

← NewerPage 6 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.