AmCad BioMed Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	13.500	13.650	13.400	13.500	13.500	22,099
2025-04-30	13.500	13.500	13.250	13.450	13.450	40,000
2025-04-29	13.300	13.500	13.300	13.500	13.500	61,001
2025-04-28	13.750	13.750	13.300	13.500	13.500	34,000
2025-04-25	13.250	13.400	13.200	13.400	13.400	23,200
2025-04-24	13.250	13.450	13.000	13.450	13.450	45,500
2025-04-23	12.950	13.600	12.950	13.500	13.500	48,000
2025-04-22	12.700	13.000	12.600	12.950	12.950	48,000
2025-04-21	13.250	13.400	13.050	13.050	13.050	36,000
2025-04-18	13.400	13.500	13.300	13.450	13.450	25,000
2025-04-17	13.150	13.400	13.150	13.400	13.400	19,050
2025-04-16	13.650	13.650	13.150	13.400	13.400	28,001
2025-04-15	13.400	13.600	13.250	13.600	13.600	57,001
2025-04-14	13.500	13.800	13.500	13.550	13.550	27,050
2025-04-11	13.400	13.400	12.900	13.350	13.350	38,000
2025-04-10	12.300	13.500	12.300	13.500	13.500	83,500
2025-04-09	12.650	13.000	12.300	12.300	12.300	212,000
2025-04-08	13.700	13.800	13.650	13.650	13.650	113,000
2025-04-07	15.150	15.150	15.150	15.150	15.150	21,000
2025-04-02	16.600	17.000	16.400	16.800	16.800	61,000
2025-04-01	16.450	16.650	16.450	16.550	16.550	58,000
2025-03-31	16.250	16.550	15.900	16.550	16.550	54,000
2025-03-28	17.200	17.250	16.700	17.050	17.050	85,000
2025-03-27	17.550	17.550	17.050	17.450	17.450	88,000
2025-03-26	17.550	17.700	17.500	17.550	17.550	36,000
2025-03-25	17.800	17.900	17.500	17.700	17.700	30,000
2025-03-24	17.700	17.800	17.500	17.800	17.800	32,000
2025-03-21	17.900	17.900	17.650	17.800	17.800	33,000
2025-03-20	18.100	18.100	17.600	17.900	17.900	57,500
2025-03-19	17.650	17.900	17.650	17.750	17.750	52,000
2025-03-18	18.250	18.400	17.600	17.650	17.650	168,118
2025-03-17	18.600	18.600	17.950	18.250	18.250	130,132
2025-03-14	18.700	18.750	18.600	18.700	18.700	86,981
2025-03-13	19.000	19.000	18.800	18.950	18.950	91,000
2025-03-12	19.100	19.200	18.900	19.200	19.200	16,000
2025-03-11	19.900	19.900	18.750	19.250	19.250	58,000
2025-03-10	20.000	20.000	19.700	19.700	19.700	107,000
2025-03-07	20.450	20.450	20.150	20.150	20.150	27,000
2025-03-06	20.700	20.700	20.400	20.500	20.500	20,000
2025-03-05	20.400	20.800	20.400	20.700	20.700	20,000
2025-03-04	20.750	20.750	20.450	20.500	20.500	66,259
2025-03-03	20.850	20.850	20.650	20.650	20.650	10,025
2025-02-27	20.750	20.850	20.500	20.850	20.850	69,000
2025-02-26	20.700	20.800	20.650	20.800	20.800	10,050
2025-02-25	21.000	21.100	20.700	20.700	20.700	49,000
2025-02-24	21.000	21.000	20.700	21.000	21.000	54,000
2025-02-21	21.000	21.000	20.850	21.000	21.000	38,700
2025-02-20	21.650	21.650	20.900	20.900	20.900	37,000
2025-02-19	21.050	21.050	20.900	20.900	20.900	21,005
2025-02-18	21.200	21.200	20.750	21.000	21.000	20,400
2025-02-17	20.750	20.850	20.750	20.750	20.750	34,050
2025-02-14	20.450	20.950	20.450	20.950	20.950	115,066
2025-02-13	21.000	21.100	21.000	21.100	21.100	9,000
2025-02-12	21.750	21.750	20.850	20.950	20.950	22,000
2025-02-11	21.050	21.050	20.700	20.950	20.950	49,000
2025-02-10	21.150	21.150	20.950	21.000	21.000	49,000
2025-02-07	21.450	21.500	21.250	21.450	21.450	34,000
2025-02-06	21.500	21.650	21.400	21.600	21.600	69,000
2025-02-05	21.500	21.600	21.400	21.600	21.600	33,001
2025-02-04	22.450	22.450	21.400	21.650	21.650	26,000

← NewerPage 7 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.