Amaze Holdings, Inc. (AMZE)
NYSEAMERICAN: AMZE · Real-Time Price · USD
9.54
-1.68 (-14.97%)
Jun 27, 2025, 4:00 PM - Market closed
Amaze Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.25 | 11.25 | 9.31 | 9.54 | 9.54 | -14.97% | 101,289 |
| Jun 26, 2025 | 9.87 | 11.37 | 9.15 | 11.22 | 11.22 | 16.15% | 108,036 |
| Jun 25, 2025 | 9.50 | 9.90 | 8.51 | 9.66 | 9.66 | -0.72% | 14,711 |
| Jun 24, 2025 | 10.12 | 10.44 | 9.56 | 9.73 | 9.73 | -5.07% | 36,912 |
| Jun 23, 2025 | 10.63 | 11.05 | 10.00 | 10.25 | 10.25 | -5.09% | 53,545 |
| Jun 20, 2025 | 9.95 | 10.84 | 9.23 | 10.80 | 10.80 | 1.98% | 45,416 |
| Jun 18, 2025 | 6.68 | 11.76 | 6.67 | 10.59 | 10.59 | 53.70% | 695,039 |
| Jun 17, 2025 | 6.85 | 6.94 | 6.65 | 6.89 | 6.89 | 0.31% | 9,870 |
| Jun 16, 2025 | 7.37 | 7.39 | 6.30 | 6.87 | 6.87 | -8.29% | 17,121 |
| Jun 13, 2025 | 8.00 | 8.26 | 6.50 | 7.49 | 7.49 | -12.04% | 44,928 |
| Jun 12, 2025 | 8.74 | 8.85 | 8.05 | 8.52 | 8.52 | 0.35% | 145,847 |
| Jun 11, 2025 | 9.88 | 10.35 | 8.05 | 8.49 | 8.49 | -18.38% | 22,024 |
| Jun 10, 2025 | 10.35 | 10.41 | 9.20 | 10.40 | 10.40 | 8.90% | 31,892 |
| Jun 9, 2025 | 6.98 | 9.81 | 6.67 | 9.55 | 9.55 | 36.84% | 53,413 |
| Jun 6, 2025 | 6.66 | 7.29 | 6.56 | 6.98 | 6.98 | 3.16% | 8,606 |
| Jun 5, 2025 | 7.36 | 7.82 | 6.63 | 6.76 | 6.76 | -6.51% | 11,051 |
| Jun 4, 2025 | 7.48 | 7.82 | 6.90 | 7.23 | 7.23 | -4.41% | 6,045 |
| Jun 3, 2025 | 8.21 | 8.28 | 7.36 | 7.57 | 7.57 | -5.65% | 10,294 |
| Jun 2, 2025 | 7.84 | 8.74 | 7.82 | 8.02 | 8.02 | -2.79% | 3,602 |
| May 30, 2025 | 8.37 | 8.60 | 7.89 | 8.25 | 8.25 | -4.35% | 4,246 |
| May 29, 2025 | 9.20 | 9.20 | 7.36 | 8.63 | 8.63 | -1.06% | 14,713 |
| May 28, 2025 | 9.14 | 9.14 | 8.42 | 8.72 | 8.72 | -4.59% | 7,663 |
| May 27, 2025 | 8.97 | 9.20 | 8.43 | 9.14 | 9.14 | 2.91% | 4,312 |
| May 23, 2025 | 8.86 | 9.20 | 8.30 | 8.88 | 8.88 | - | 4,447 |
| May 22, 2025 | 8.37 | 9.20 | 8.28 | 8.88 | 8.88 | 7.16% | 2,145 |
| May 21, 2025 | 8.17 | 8.96 | 8.05 | 8.29 | 8.29 | -3.79% | 1,540 |
| May 20, 2025 | 8.57 | 9.17 | 8.10 | 8.61 | 8.61 | -2.48% | 1,852 |
| May 19, 2025 | 8.72 | 9.11 | 8.28 | 8.83 | 8.83 | -0.18% | 10,691 |
| May 16, 2025 | 9.63 | 9.84 | 8.74 | 8.85 | 8.85 | -10.49% | 2,359 |
| May 15, 2025 | 9.22 | 9.89 | 8.51 | 9.88 | 9.88 | 4.24% | 5,851 |
| May 14, 2025 | 10.03 | 10.35 | 9.02 | 9.48 | 9.48 | -4.71% | 3,224 |
| May 13, 2025 | 10.35 | 10.81 | 9.43 | 9.95 | 9.95 | -3.86% | 3,670 |
| May 12, 2025 | 10.70 | 10.81 | 10.35 | 10.35 | 10.35 | -3.23% | 1,600 |
| May 9, 2025 | 11.16 | 11.16 | 10.21 | 10.70 | 10.70 | -4.12% | 3,238 |
| May 8, 2025 | 10.92 | 11.27 | 10.58 | 11.16 | 11.16 | -0.74% | 2,488 |
| May 7, 2025 | 11.68 | 11.68 | 10.67 | 11.24 | 11.24 | 1.92% | 2,241 |
| May 6, 2025 | 10.82 | 11.36 | 10.11 | 11.03 | 11.03 | 0.50% | 2,371 |
| May 5, 2025 | 11.27 | 11.38 | 10.35 | 10.97 | 10.97 | 1.49% | 2,639 |
| May 2, 2025 | 11.48 | 11.49 | 10.44 | 10.81 | 10.81 | -4.06% | 477 |
| May 1, 2025 | 11.20 | 11.53 | 10.81 | 11.27 | 11.27 | -0.78% | 2,846 |
| Apr 30, 2025 | 11.88 | 11.90 | 10.94 | 11.36 | 11.36 | -4.56% | 4,776 |
| Apr 29, 2025 | 11.28 | 11.91 | 10.97 | 11.90 | 11.90 | 2.25% | 5,395 |
| Apr 28, 2025 | 11.50 | 11.95 | 11.13 | 11.64 | 11.64 | 1.20% | 1,790 |
| Apr 25, 2025 | 11.96 | 11.96 | 11.28 | 11.50 | 11.50 | -3.29% | 3,471 |
| Apr 24, 2025 | 10.95 | 11.96 | 10.95 | 11.89 | 11.89 | 3.77% | 3,612 |
| Apr 23, 2025 | 11.07 | 11.96 | 11.04 | 11.46 | 11.46 | 3.58% | 2,126 |
| Apr 22, 2025 | 11.57 | 12.38 | 11.04 | 11.06 | 11.06 | -6.24% | 4,513 |
| Apr 21, 2025 | 11.72 | 12.39 | 11.04 | 11.80 | 11.80 | 0.35% | 6,272 |
| Apr 17, 2025 | 11.50 | 12.42 | 10.93 | 11.76 | 11.76 | 8.31% | 9,957 |
| Apr 16, 2025 | 11.05 | 11.50 | 10.58 | 10.86 | 10.86 | -0.21% | 1,898 |