5 DAY PERFORMANCE
-9.50%
1 MONTH PERFORMANCE
-36.67%
3 MONTH PERFORMANCE
-75.81%
AMASS Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.31 | $0.30 (-2.45%) | $0.33 | $0.30 | 22.80 K | $3.51 M |
| 10/28/2026 | $0.33 | $0.31 (-4.32%) | $0.34 | $0.31 | 33.43 K | $3.62 M |
| 10/27/2026 | $0.30 | $0.31 (1.78%) | $0.33 | $0.30 | 27.84 K | $3.58 M |
| 10/26/2026 | $0.33 | $0.31 (-4.64%) | $0.36 | $0.29 | 100.47 K | $3.60 M |
| 10/23/2026 | $0.32 | $0.33 (2.85%) | $0.35 | $0.32 | 14.40 K | $3.85 M |
| 10/22/2026 | $0.33 | $0.33 (-0.81%) | $0.35 | $0.32 | 24.70 K | $3.81 M |
| 10/21/2026 | $0.34 | $0.34 (-1.62%) | $0.37 | $0.33 | 9.09 K | $3.92 M |
| 10/20/2026 | $0.38 | $0.34 (-9.2%) | $0.38 | $0.34 | 47.07 K | $3.95 M |
| 10/19/2026 | $0.35 | $0.35 (2.08%) | $0.39 | $0.34 | 26.42 K | $4.10 M |
| 10/16/2026 | $0.37 | $0.36 (-1.01%) | $0.37 | $0.35 | 45.51 K | $4.22 M |
| 10/15/2026 | $0.34 | $0.36 (4.41%) | $0.37 | $0.33 | 91.60 K | $4.12 M |
| 10/14/2026 | $0.37 | $0.36 (-2.1%) | $0.37 | $0.35 | 54.99 K | $4.21 M |
| 10/13/2026 | $0.33 | $0.37 (12.42%) | $0.38 | $0.33 | 177.01 K | $4.32 M |
| 10/12/2026 | $0.34 | $0.35 (1.88%) | $0.35 | $0.32 | 105.89 K | $4.02 M |
| 10/09/2026 | $0.36 | $0.34 (-5.55%) | $0.37 | $0.33 | 91.93 K | $3.66 M |
| 10/08/2026 | $0.39 | $0.36 (-8.41%) | $0.39 | $0.35 | 88.82 K | $3.84 M |
| 10/07/2026 | $0.43 | $0.39 (-9.2%) | $0.44 | $0.38 | 127.80 K | $4.15 M |
| 10/06/2026 | $0.44 | $0.43 (-1.93%) | $0.46 | $0.41 | 181.56 K | $4.60 M |
| 10/05/2026 | $0.41 | $0.43 (5.01%) | $0.45 | $0.40 | 100.79 K | $4.58 M |
| 10/02/2026 | $0.42 | $0.42 (0.36%) | $0.43 | $0.41 | 74.76 K | $4.52 M |
| 10/01/2026 | $0.47 | $0.43 (-8.99%) | $0.49 | $0.41 | 559.77 K | $4.64 M |
| 09/30/2026 | $0.48 | $0.47 (-2.13%) | $0.62 | $0.44 | 4.03 M | $5.10 M |
| 09/29/2026 | $0.63 | $0.44 (-29.81%) | $0.64 | $0.44 | 676.30 K | $4.75 M |
| 09/28/2026 | $0.68 | $0.56 (-18.22%) | $0.75 | $0.55 | 180.50 K | $6.00 M |
| 09/25/2026 | $0.67 | $0.64 (-4.33%) | $0.70 | $0.64 | 54.08 K | $6.89 M |
| 09/24/2026 | $0.69 | $0.68 (-2.17%) | $0.73 | $0.67 | 71.83 K | $7.29 M |
| 09/23/2026 | $0.80 | $0.73 (-9.71%) | $0.81 | $0.72 | 175.34 K | $7.81 M |
| 09/22/2026 | $0.79 | $0.79 (0.01%) | $0.80 | $0.75 | 426.02 K | $8.45 M |
| 09/21/2026 | $0.70 | $0.74 (5.16%) | $0.80 | $0.63 | 216.68 K | $7.98 M |
| 09/18/2026 | $0.68 | $0.67 (-0.78%) | $0.73 | $0.67 | 49.70 K | $7.26 M |
| 09/17/2026 | $0.68 | $0.68 (-0.72%) | $0.70 | $0.66 | 17.83 K | $7.27 M |
| 09/16/2026 | $0.65 | $0.66 (0.89%) | $0.67 | $0.65 | 37.80 K | $7.06 M |
| 09/15/2026 | $0.70 | $0.66 (-5.7%) | $0.72 | $0.64 | 70.90 K | $7.16 M |
| 09/14/2026 | $0.73 | $0.72 (-1.78%) | $0.74 | $0.69 | 22.80 K | $7.72 M |
| 09/11/2026 | $0.73 | $0.71 (-2.26%) | $0.74 | $0.69 | 10.10 K | $7.64 M |
| 09/10/2026 | $0.73 | $0.72 (-1.38%) | $0.74 | $0.71 | 30.43 K | $7.76 M |
| 09/09/2026 | $0.77 | $0.73 (-4.97%) | $0.78 | $0.72 | 37.52 K | $7.86 M |
| 09/08/2026 | $0.81 | $0.76 (-6.56%) | $0.82 | $0.76 | 22.20 K | $8.19 M |
| 09/04/2026 | $0.81 | $0.80 (-1.85%) | $0.83 | $0.79 | 29.91 K | $8.56 M |
| 09/03/2026 | $0.83 | $0.83 (0%) | $0.85 | $0.80 | 24.91 K | $8.93 M |
| 09/02/2026 | $0.81 | $0.84 (3.18%) | $0.85 | $0.80 | 27.30 K | $9.02 M |
| 09/01/2026 | $0.82 | $0.82 (0.29%) | $0.84 | $0.79 | 62.31 K | $8.80 M |
| 08/31/2026 | $0.83 | $0.80 (-3.5%) | $0.83 | $0.75 | 76.73 K | $8.60 M |
| 08/28/2026 | $0.81 | $0.76 (-6.06%) | $0.86 | $0.72 | 120.20 K | $8.19 M |
| 08/27/2026 | $1.00 | $0.82 (-17.53%) | $1.00 | $0.60 | 727.28 K | $8.87 M |
| 08/26/2026 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.83 | 147.04 K | $10.55 M |
| 08/25/2026 | $1.00 | $0.99 (-1%) | $1.04 | $0.99 | 22.80 K | $10.66 M |
| 08/24/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.99 | 31.33 K | $10.87 M |
| 08/21/2026 | $0.95 | $1.02 (7.06%) | $1.07 | $0.95 | 41.95 K | $3.37 M |
| 08/20/2026 | $0.95 | $0.99 (4.25%) | $1.15 | $0.93 | 64.49 K | $3.27 M |
| 08/19/2026 | $0.96 | $0.92 (-3.77%) | $1.05 | $0.92 | 37.60 K | $3.04 M |
| 08/18/2026 | $1.03 | $0.98 (-4.76%) | $1.05 | $0.98 | 29.23 K | $3.24 M |
| 08/17/2026 | $1.07 | $0.95 (-11.21%) | $1.08 | $0.94 | 68.65 K | $3.14 M |
| 08/14/2026 | $1.10 | $1.02 (-7.27%) | $1.14 | $1.01 | 28.05 K | $3.37 M |
| 08/13/2026 | $1.15 | $1.10 (-4.35%) | $1.23 | $1.05 | 55.95 K | $3.64 M |
| 08/12/2026 | $1.09 | $1.13 (3.67%) | $1.24 | $1.07 | 30.61 K | $3.74 M |
| 08/11/2026 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.05 | 32.73 K | $3.57 M |
| 08/10/2026 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.09 | 40.60 K | $3.74 M |
| 08/07/2026 | $1.12 | $1.15 (2.68%) | $1.22 | $1.09 | 68.44 K | $3.80 M |
| 08/06/2026 | $1.24 | $1.13 (-8.87%) | $1.24 | $1.12 | 54.70 K | $3.74 M |
| 08/05/2026 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.20 | 60.07 K | $4.07 M |
| 08/04/2026 | $1.18 | $1.30 (10.17%) | $1.35 | $1.14 | 116.58 K | $4.30 M |
| 08/03/2026 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.08 | 52.63 K | $3.87 M |
| 07/31/2026 | $1.21 | $1.21 (0%) | $1.25 | $1.16 | 68.59 K | $4.00 M |
| 07/30/2026 | $1.08 | $1.24 (14.81%) | $1.25 | $1.04 | 225.02 K | $4.10 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.
