5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
-18.73%
6 MONTH PERFORMANCE
-13.56%
YEAR-TO-DATE PERFORMANCE
-36.05%
1 YEAR PERFORMANCE
-37.99%
American Shared Hospital Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.06 | $2.07 (0.49%) | $2.09 | $2.04 | 9.14 K | $13.62 M |
| 12/04/2025 | $2.22 | $2.07 (-6.76%) | $2.22 | $2.06 | 10.50 K | $13.62 M |
| 12/03/2025 | $2.06 | $2.10 (1.94%) | $2.10 | $2.06 | 11.50 K | $13.82 M |
| 12/02/2025 | $2.07 | $2.07 (0%) | $2.10 | $2.07 | 5.40 K | $13.62 M |
| 12/01/2025 | $2.13 | $2.07 (-2.82%) | $2.13 | $2.06 | 20.22 K | $13.62 M |
| 11/28/2025 | $2.10 | $2.14 (1.9%) | $2.14 | $2.08 | 8.53 K | $14.09 M |
| 11/26/2025 | $2.15 | $2.11 (-1.86%) | $2.16 | $2.11 | 7.35 K | $13.89 M |
| 11/25/2025 | $2.09 | $2.17 (3.83%) | $2.18 | $2.08 | 13.70 K | $14.28 M |
| 11/24/2025 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.07 | 1.91 K | $13.62 M |
| 11/21/2025 | $2.07 | $2.07 (0%) | $2.09 | $2.07 | 7.50 K | $13.62 M |
| 11/20/2025 | $2.13 | $2.07 (-2.82%) | $2.13 | $2.07 | 5.90 K | $13.62 M |
| 11/19/2025 | $2.12 | $2.11 (-0.47%) | $2.14 | $2.07 | 14.90 K | $13.89 M |
| 11/18/2025 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.11 | 22.30 K | $13.95 M |
| 11/17/2025 | $2.27 | $2.16 (-4.85%) | $2.27 | $2.16 | 5.71 K | $14.22 M |
| 11/14/2025 | $2.31 | $2.20 (-4.76%) | $2.31 | $2.15 | 8.83 K | $14.48 M |
| 11/13/2025 | $2.16 | $2.24 (3.7%) | $2.29 | $2.15 | 55.89 K | $14.74 M |
| 11/12/2025 | $2.06 | $2.08 (0.97%) | $2.15 | $2.06 | 21.70 K | $13.69 M |
| 11/11/2025 | $2.12 | $2.08 (-1.89%) | $2.12 | $2.06 | 35.40 K | $13.69 M |
| 11/10/2025 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.06 | 3.76 K | $13.56 M |
| 11/07/2025 | $2.07 | $2.06 (-0.48%) | $2.09 | $2.06 | 6.38 K | $13.56 M |
| 11/06/2025 | $2.06 | $2.11 (2.43%) | $2.12 | $2.06 | 6.53 K | $13.89 M |
| 11/05/2025 | $2.09 | $2.12 (1.44%) | $2.14 | $2.05 | 8.93 K | $13.95 M |
| 11/04/2025 | $2.04 | $2.10 (2.94%) | $2.18 | $2.04 | 17.70 K | $13.82 M |
| 11/03/2025 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.01 | 38.57 K | $13.82 M |
| 10/31/2025 | $2.24 | $2.26 (0.89%) | $2.26 | $2.20 | 5.20 K | $14.88 M |
| 10/30/2025 | $2.20 | $2.25 (2.27%) | $2.26 | $2.15 | 18.03 K | $14.81 M |
| 10/29/2025 | $2.20 | $2.21 (0.45%) | $2.22 | $2.18 | 7.84 K | $14.55 M |
| 10/28/2025 | $2.25 | $2.23 (-0.89%) | $2.26 | $2.20 | 19.71 K | $14.68 M |
| 10/27/2025 | $2.26 | $2.20 (-2.65%) | $2.28 | $2.20 | 13.14 K | $14.48 M |
| 10/24/2025 | $2.26 | $2.26 (0%) | $2.28 | $2.25 | 3.30 K | $14.88 M |
| 10/23/2025 | $2.27 | $2.28 (0.44%) | $2.29 | $2.25 | 5.34 K | $15.01 M |
| 10/22/2025 | $2.29 | $2.32 (1.31%) | $2.34 | $2.26 | 31.53 K | $15.27 M |
| 10/21/2025 | $2.32 | $2.32 (0%) | $2.36 | $2.31 | 11.42 K | $15.27 M |
| 10/20/2025 | $2.29 | $2.38 (3.93%) | $2.38 | $2.29 | 6.14 K | $15.67 M |
| 10/17/2025 | $2.29 | $2.29 (0%) | $2.29 | $2.22 | 20.34 K | $15.07 M |
| 10/16/2025 | $2.31 | $2.27 (-1.73%) | $2.35 | $2.24 | 26.50 K | $14.94 M |
| 10/15/2025 | $2.31 | $2.30 (-0.43%) | $2.34 | $2.28 | 34.15 K | $15.14 M |
| 10/14/2025 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.24 | 62.40 K | $15.07 M |
| 10/13/2025 | $2.30 | $2.34 (1.74%) | $2.39 | $2.30 | 25.23 K | $15.40 M |
| 10/10/2025 | $2.41 | $2.30 (-4.56%) | $2.44 | $2.29 | 137.17 K | $15.14 M |
| 10/09/2025 | $2.43 | $2.43 (0%) | $2.48 | $2.43 | 10.81 K | $15.99 M |
| 10/08/2025 | $2.51 | $2.44 (-2.79%) | $2.53 | $2.44 | 28.52 K | $16.06 M |
| 10/07/2025 | $2.57 | $2.53 (-1.56%) | $2.58 | $2.45 | 25.95 K | $16.65 M |
| 10/06/2025 | $2.54 | $2.57 (1.18%) | $2.57 | $2.52 | 39.17 K | $16.92 M |
| 10/03/2025 | $2.48 | $2.52 (1.61%) | $2.59 | $2.43 | 92.01 K | $16.59 M |
| 10/02/2025 | $2.54 | $2.45 (-3.54%) | $2.59 | $2.41 | 73.50 K | $16.13 M |
| 10/01/2025 | $2.81 | $2.48 (-11.74%) | $2.81 | $2.48 | 351.70 K | $16.32 M |
| 09/30/2025 | $2.98 | $2.80 (-6.04%) | $2.98 | $2.77 | 87.02 K | $18.43 M |
| 09/29/2025 | $2.98 | $2.96 (-0.67%) | $3.10 | $2.90 | 112.40 K | $19.48 M |
| 09/26/2025 | $3.08 | $2.90 (-5.84%) | $3.08 | $2.82 | 110.70 K | $19.09 M |
| 09/25/2025 | $2.75 | $3.04 (10.55%) | $3.11 | $2.68 | 588.10 K | $20.01 M |
| 09/24/2025 | $2.44 | $2.55 (4.51%) | $2.57 | $2.42 | 457.90 K | $16.78 M |
| 09/23/2025 | $2.44 | $2.44 (0%) | $2.47 | $2.41 | 2.42 K | $16.06 M |
| 09/22/2025 | $2.54 | $2.45 (-3.54%) | $2.54 | $2.43 | 4.06 K | $16.13 M |
| 09/19/2025 | $2.55 | $2.53 (-0.78%) | $2.56 | $2.40 | 25.85 K | $16.65 M |
| 09/18/2025 | $2.50 | $2.49 (-0.4%) | $2.50 | $2.43 | 6.30 K | $16.39 M |
| 09/17/2025 | $2.43 | $2.41 (-0.82%) | $2.57 | $2.40 | 13.56 K | $15.86 M |
| 09/16/2025 | $2.39 | $2.40 (0.42%) | $2.48 | $2.39 | 5.81 K | $15.80 M |
| 09/15/2025 | $2.51 | $2.42 (-3.59%) | $2.51 | $2.41 | 6.34 K | $15.93 M |
| 09/12/2025 | $2.40 | $2.49 (3.75%) | $2.49 | $2.39 | 6.90 K | $16.39 M |
| 09/11/2025 | $2.44 | $2.40 (-1.64%) | $2.55 | $2.40 | 5.01 K | $15.80 M |
| 09/10/2025 | $2.40 | $2.42 (0.83%) | $2.42 | $2.40 | 2.32 K | $15.93 M |
| 09/09/2025 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.46 | 1.90 K | $16.26 M |
| 09/08/2025 | $2.51 | $2.50 (-0.4%) | $2.59 | $2.50 | 4.20 K | $16.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
