5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
-22.08%
3 MONTH PERFORMANCE
-28.00%
6 MONTH PERFORMANCE
-33.94%
YEAR-TO-DATE PERFORMANCE
-33.94%
1 YEAR PERFORMANCE
-25.93%
Amtech Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.44 | $3.60 (4.65%) | $3.62 | $3.41 | 88.14 K | $51.38 M |
| 05/01/2025 | $3.50 | $3.44 (-1.71%) | $3.57 | $3.43 | 15.56 K | $49.10 M |
| 04/30/2025 | $3.44 | $3.45 (0.29%) | $3.50 | $3.38 | 60.96 K | $49.24 M |
| 04/29/2025 | $3.50 | $3.48 (-0.57%) | $3.55 | $3.38 | 52.60 K | $49.67 M |
| 04/28/2025 | $3.48 | $3.50 (0.57%) | $3.62 | $3.48 | 22.20 K | $49.95 M |
| 04/25/2025 | $3.52 | $3.50 (-0.57%) | $3.55 | $3.48 | 38.70 K | $49.95 M |
| 04/24/2025 | $3.52 | $3.55 (0.85%) | $3.59 | $3.47 | 36.51 K | $50.67 M |
| 04/23/2025 | $3.47 | $3.52 (1.44%) | $3.62 | $3.44 | 23.24 K | $50.24 M |
| 04/22/2025 | $3.37 | $3.38 (0.3%) | $3.54 | $3.30 | 55.12 K | $48.24 M |
| 04/21/2025 | $3.53 | $3.35 (-5.1%) | $3.56 | $3.20 | 94.24 K | $47.81 M |
| 04/17/2025 | $3.59 | $3.58 (-0.28%) | $3.61 | $3.50 | 29.50 K | $51.09 M |
| 04/16/2025 | $3.60 | $3.58 (-0.56%) | $3.83 | $3.46 | 46.60 K | $51.09 M |
| 04/15/2025 | $3.72 | $3.65 (-1.88%) | $3.81 | $3.65 | 32.26 K | $52.09 M |
| 04/14/2025 | $3.72 | $3.76 (1.08%) | $3.89 | $3.70 | 27.71 K | $53.66 M |
| 04/11/2025 | $3.74 | $3.75 (0.27%) | $3.80 | $3.67 | 79.96 K | $53.52 M |
| 04/10/2025 | $4.07 | $3.65 (-10.32%) | $4.16 | $3.65 | 267.21 K | $52.09 M |
| 04/09/2025 | $4.30 | $4.26 (-0.93%) | $4.60 | $4.12 | 69.50 K | $60.80 M |
| 04/08/2025 | $4.71 | $4.25 (-9.77%) | $4.71 | $4.21 | 90.00 K | $60.66 M |
| 04/07/2025 | $4.36 | $4.59 (5.28%) | $4.65 | $4.05 | 78.10 K | $65.51 M |
| 04/04/2025 | $4.51 | $4.48 (-0.67%) | $4.55 | $4.34 | 146.92 K | $63.94 M |
| 04/03/2025 | $4.76 | $4.62 (-2.94%) | $4.79 | $4.55 | 45.46 K | $65.94 M |
| 04/02/2025 | $4.83 | $4.80 (-0.62%) | $4.85 | $4.78 | 39.12 K | $68.51 M |
| 04/01/2025 | $4.70 | $4.81 (2.34%) | $4.95 | $4.70 | 32.91 K | $68.65 M |
| 03/31/2025 | $4.95 | $4.83 (-2.42%) | $4.99 | $4.78 | 44.33 K | $68.93 M |
| 03/28/2025 | $4.95 | $4.99 (0.81%) | $5.01 | $4.83 | 75.40 K | $71.22 M |
| 03/27/2025 | $5.05 | $4.99 (-1.19%) | $5.06 | $4.87 | 44.50 K | $71.22 M |
| 03/26/2025 | $5.06 | $5.02 (-0.79%) | $5.17 | $5.00 | 21.90 K | $71.65 M |
| 03/25/2025 | $5.10 | $5.06 (-0.78%) | $5.13 | $5.05 | 38.92 K | $72.22 M |
| 03/24/2025 | $5.25 | $5.10 (-2.86%) | $5.30 | $5.05 | 63.00 K | $72.79 M |
| 03/21/2025 | $4.90 | $5.17 (5.51%) | $5.17 | $4.90 | 113.17 K | $73.79 M |
| 03/20/2025 | $5.00 | $4.90 (-2%) | $5.04 | $4.83 | 404.80 K | $69.93 M |
| 03/19/2025 | $4.92 | $4.99 (1.42%) | $5.05 | $4.84 | 64.40 K | $71.22 M |
| 03/18/2025 | $4.97 | $4.89 (-1.61%) | $5.05 | $4.82 | 59.10 K | $69.79 M |
| 03/17/2025 | $4.99 | $4.94 (-1%) | $5.02 | $4.80 | 49.36 K | $70.50 M |
| 03/14/2025 | $4.80 | $4.94 (2.92%) | $4.99 | $4.80 | 45.90 K | $70.50 M |
| 03/13/2025 | $4.99 | $4.78 (-4.21%) | $5.00 | $4.75 | 23.93 K | $68.22 M |
| 03/12/2025 | $5.03 | $4.97 (-1.19%) | $5.03 | $4.80 | 58.50 K | $70.93 M |
| 03/11/2025 | $4.82 | $4.92 (2.07%) | $5.05 | $4.75 | 34.90 K | $70.22 M |
| 03/10/2025 | $5.11 | $4.77 (-6.65%) | $5.11 | $4.74 | 85.60 K | $68.08 M |
| 03/07/2025 | $5.17 | $5.07 (-1.93%) | $5.25 | $5.01 | 32.90 K | $72.36 M |
| 03/06/2025 | $4.94 | $5.07 (2.63%) | $5.19 | $4.87 | 86.50 K | $72.36 M |
| 03/05/2025 | $4.95 | $4.95 (0%) | $5.09 | $4.85 | 34.24 K | $70.65 M |
| 03/04/2025 | $4.95 | $4.90 (-1.01%) | $5.00 | $4.85 | 35.40 K | $69.93 M |
| 03/03/2025 | $5.10 | $4.96 (-2.75%) | $5.10 | $4.85 | 68.10 K | $70.79 M |
| 02/28/2025 | $5.01 | $4.94 (-1.4%) | $5.01 | $4.88 | 52.65 K | $70.50 M |
| 02/27/2025 | $5.16 | $5.05 (-2.13%) | $5.17 | $5.02 | 33.66 K | $72.07 M |
| 02/26/2025 | $5.09 | $5.20 (2.16%) | $5.22 | $5.02 | 48.60 K | $74.21 M |
| 02/25/2025 | $5.26 | $5.05 (-3.99%) | $5.64 | $5.01 | 94.93 K | $72.07 M |
| 02/24/2025 | $5.58 | $5.25 (-5.91%) | $5.72 | $5.25 | 122.43 K | $74.93 M |
| 02/21/2025 | $5.63 | $5.23 (-7.1%) | $5.68 | $5.21 | 81.20 K | $74.64 M |
| 02/20/2025 | $5.79 | $5.69 (-1.73%) | $5.87 | $5.34 | 96.84 K | $81.21 M |
| 02/19/2025 | $5.72 | $5.69 (-0.52%) | $5.74 | $5.65 | 58.42 K | $81.21 M |
| 02/18/2025 | $6.12 | $5.62 (-8.17%) | $6.41 | $5.55 | 126.64 K | $80.21 M |
| 02/14/2025 | $5.30 | $5.84 (10.19%) | $6.10 | $5.15 | 208.41 K | $83.35 M |
| 02/13/2025 | $4.90 | $4.90 (0%) | $4.95 | $4.80 | 39.10 K | $69.93 M |
| 02/12/2025 | $4.99 | $4.84 (-3.01%) | $5.02 | $4.84 | 16.73 K | $69.08 M |
| 02/11/2025 | $5.18 | $5.02 (-3.09%) | $5.30 | $5.02 | 26.60 K | $71.65 M |
| 02/10/2025 | $5.19 | $5.04 (-2.89%) | $5.30 | $5.04 | 31.10 K | $71.93 M |
| 02/07/2025 | $5.06 | $5.15 (1.78%) | $5.19 | $5.00 | 127.50 K | $73.50 M |
| 02/06/2025 | $5.21 | $5.00 (-4.03%) | $5.21 | $4.97 | 57.61 K | $71.36 M |
| 02/05/2025 | $5.30 | $5.23 (-1.32%) | $5.44 | $5.02 | 15.21 K | $74.64 M |
| 02/04/2025 | $5.02 | $5.25 (4.58%) | $5.45 | $4.99 | 24.81 K | $74.93 M |
| 02/03/2025 | $4.98 | $5.00 (0.4%) | $5.12 | $4.83 | 18.90 K | $71.36 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.
