AMC Robotics Stock Price History
NASDAQ: AMCIConsumer DiscretionaryHome FurnishingsUSD
2.78-0.02 (-0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMCI price history at a glance
The price history for AMC Robotics (AMCI) on this page begins on January 23, 2023, when the stock closed at $10.24; it most recently closed at $2.78 on October 5, 2026. The highest price in this record is $42.00, reached on September 15, 2025; the latest close is 93.4% below that peak. Over roughly 4 years the share price changed -72.9%, a -29.7% compound annual price return (excluding dividends).
In the last 12 months alone, AMCI has lost 73.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $42.00
- Date of high
- Sep 15, 2025
- Low since 2023
- $2.50
- Date of low
- Dec 8, 2025
- 52-week high
- $15.97
- 52-week low
- $2.50
- IPO year
- 2023
- Last close
- $2.78
AMCI returns
1 week
-7.64%
1 month
-12.58%
3 months
-46.44%
6 months
-55.52%
Year to date
-64.85%
1 year
-73.38%
3 years
-73.70%
AMCI price return, excluding dividends.
AMCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.78 | -61.34% |
| 2025 | 7.19 | -36.93% |
| 2024 | 11.40 | +6.44% |
| 2023* | 10.71 | +4.59% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
AMCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.82 | 2.82 | 2.76 | 2.78 | -0.71% | |
| 2.88 | 2.95 | 2.78 | 2.80 | -3.78% | |
| 2.85 | 2.96 | 2.84 | 2.91 | -0.68% | |
| 3.00 | 3.06 | 2.89 | 2.93 | -1.35% | |
| 3.06 | 3.10 | 2.93 | 2.97 | -1.33% | |
| 3.23 | 3.23 | 3.00 | 3.01 | -5.64% | |
| 3.26 | 3.44 | 3.12 | 3.19 | -3.92% | |
| 3.35 | 3.50 | 3.28 | 3.32 | +1.84% | |
| 3.23 | 3.36 | 3.20 | 3.26 | +0.62% | |
| 3.09 | 3.41 | 3.07 | 3.24 | +1.89% | |
| 3.17 | 3.29 | 3.10 | 3.18 | +1.60% | |
| 3.15 | 3.27 | 3.11 | 3.13 | -3.10% | |
| 3.25 | 3.35 | 3.10 | 3.23 | +1.57% | |
| 3.41 | 3.52 | 3.07 | 3.18 | -4.22% | |
| 3.67 | 3.74 | 3.32 | 3.32 | -0.90% | |
| 3.19 | 3.86 | 3.19 | 3.35 | 0.00% | |
| 3.19 | 3.58 | 3.19 | 3.35 | +6.69% | |
| 3.16 | 3.24 | 3.13 | 3.14 | +0.96% | |
| 3.17 | 3.24 | 3.10 | 3.11 | -1.89% | |
| 3.23 | 3.27 | 3.16 | 3.17 | -3.35% | |
| 3.23 | 3.31 | 3.19 | 3.28 | +3.14% | |
| 3.19 | 3.29 | 2.94 | 3.18 | 0.00% | |
| 4.09 | 4.09 | 3.07 | 3.18 | -20.70% | |
| 3.90 | 4.12 | 3.86 | 4.01 | +2.82% | |
| 3.82 | 3.93 | 3.74 | 3.90 | +2.09% | |
| 3.99 | 3.99 | 3.81 | 3.82 | -1.29% | |
| 3.94 | 4.07 | 3.87 | 3.87 | -1.78% | |
| 4.04 | 4.08 | 3.82 | 3.94 | -1.50% | |
| 3.88 | 4.09 | 3.81 | 4.00 | +3.09% | |
| 4.10 | 4.20 | 3.72 | 3.88 | -4.20% | |
| 4.11 | 4.34 | 4.01 | 4.05 | +1.63% | |
| 4.91 | 5.00 | 3.97 | 3.99 | -18.67% | |
| 4.83 | 5.00 | 4.75 | 4.90 | +1.45% | |
| 5.60 | 5.62 | 4.68 | 4.83 | -25.69% | |
| 4.95 | 6.69 | 4.71 | 6.50 | +32.65% | |
| 5.12 | 5.39 | 4.69 | 4.90 | -4.11% | |
| 5.30 | 5.39 | 5.10 | 5.11 | -4.66% | |
| 5.24 | 5.37 | 4.91 | 5.36 | -0.37% | |
| 4.74 | 5.50 | 4.63 | 5.38 | +13.03% | |
| 4.84 | 4.84 | 4.61 | 4.76 | -1.04% | |
| 4.65 | 4.92 | 4.51 | 4.81 | +4.34% | |
| 4.53 | 4.70 | 4.49 | 4.61 | +3.83% | |
| 4.46 | 4.53 | 4.39 | 4.44 | -0.89% | |
| 4.82 | 4.89 | 4.40 | 4.48 | -8.01% | |
| 4.80 | 5.00 | 4.63 | 4.87 | +5.87% | |
| 4.76 | 4.85 | 4.56 | 4.60 | -4.37% | |
| 4.84 | 4.96 | 4.67 | 4.81 | +0.84% | |
| 4.88 | 4.98 | 4.75 | 4.77 | +0.63% | |
| 4.48 | 4.83 | 4.48 | 4.74 | +11.01% | |
| 5.15 | 5.28 | 4.16 | 4.27 | -15.78% | |
| 4.47 | 5.94 | 4.41 | 5.07 | +17.09% | |
| 4.78 | 5.05 | 4.31 | 4.33 | -9.41% | |
| 5.11 | 5.36 | 4.66 | 4.78 | -6.27% | |
| 5.05 | 5.25 | 5.00 | 5.10 | +4.08% | |
| 5.20 | 5.40 | 4.85 | 4.90 | -5.41% | |
| 4.94 | 5.45 | 4.94 | 5.18 | +2.78% | |
| 5.03 | 5.11 | 4.90 | 5.04 | +0.10% | |
| 5.08 | 5.28 | 4.91 | 5.04 | +0.10% | |
| 5.20 | 5.24 | 4.86 | 5.03 | -0.40% | |
| 5.08 | 5.29 | 4.87 | 5.05 | -1.56% | |
| 5.36 | 5.59 | 5.10 | 5.13 | -7.07% | |
| 5.36 | 5.52 | 5.00 | 5.52 | +1.10% | |
| 5.08 | 5.83 | 4.87 | 5.46 | +9.64% | |
| 5.15 | 5.30 | 4.84 | 4.98 | -4.05% | |
| 5.26 | 5.52 | 5.03 | 5.19 | -1.14% | |
| 5.15 | 5.39 | 5.05 | 5.25 | +1.16% | |
| 5.15 | 5.58 | 4.97 | 5.19 | -3.08% | |
| 5.93 | 6.05 | 4.94 | 5.36 | -11.49% | |
| 5.00 | 6.39 | 4.97 | 6.05 | +23.72% | |
| 5.37 | 5.38 | 4.76 | 4.89 | -6.14% | |
| 5.02 | 6.69 | 4.65 | 5.21 | +4.62% | |
| 4.54 | 5.19 | 4.36 | 4.98 | +8.26% | |
| 4.31 | 4.60 | 4.21 | 4.60 | +9.00% | |
| 4.14 | 4.27 | 4.14 | 4.22 | +1.44% | |
| 4.27 | 4.45 | 4.01 | 4.16 | -1.19% | |
| 4.30 | 4.30 | 4.21 | 4.21 | -2.09% | |
| 4.41 | 4.48 | 4.21 | 4.30 | -1.15% | |
| 4.26 | 4.51 | 4.25 | 4.35 | +0.46% | |
| 4.32 | 4.39 | 4.29 | 4.33 | -0.23% | |
| 4.43 | 4.56 | 4.20 | 4.34 | -2.03% | |
| 4.56 | 4.68 | 4.40 | 4.43 | -2.64% | |
| 4.50 | 4.73 | 4.43 | 4.55 | +2.48% | |
| 4.60 | 4.80 | 4.44 | 4.44 | -2.31% | |
| 4.37 | 4.70 | 4.37 | 4.55 | +4.48% | |
| 4.38 | 4.50 | 4.30 | 4.35 | -1.58% | |
| 4.87 | 4.96 | 4.38 | 4.42 | -9.24% | |
| 4.76 | 4.90 | 4.75 | 4.87 | +2.31% | |
| 5.15 | 5.17 | 4.76 | 4.76 | -8.64% | |
| 4.83 | 5.71 | 4.80 | 5.21 | +7.20% | |
| 5.24 | 5.36 | 4.81 | 4.86 | -5.63% | |
| 5.36 | 5.36 | 4.99 | 5.15 | -3.56% | |
| 4.80 | 5.35 | 4.69 | 5.34 | +11.25% | |
| 4.88 | 5.03 | 4.76 | 4.80 | -0.41% | |
| 4.95 | 5.00 | 4.81 | 4.82 | -0.62% | |
| 4.97 | 5.12 | 4.80 | 4.85 | -2.02% | |
| 5.19 | 5.29 | 4.86 | 4.95 | -2.75% | |
| 5.55 | 5.56 | 5.01 | 5.09 | -8.29% | |
| 4.31 | 5.78 | 4.30 | 5.55 | +27.00% | |
| 4.51 | 4.51 | 4.10 | 4.37 | -1.35% | |
| 4.52 | 4.69 | 4.40 | 4.43 | -3.06% | |
| 5.15 | 5.18 | 4.47 | 4.57 | -8.60% | |
| 5.03 | 5.35 | 4.91 | 5.00 | -5.30% | |
| 5.10 | 5.44 | 4.82 | 5.28 | +4.35% | |
| 5.47 | 5.47 | 4.86 | 5.06 | -2.32% | |
| 5.40 | 5.40 | 5.10 | 5.18 | -5.82% | |
| 5.83 | 6.10 | 5.50 | 5.50 | -8.03% | |
| 5.71 | 6.01 | 5.71 | 5.98 | +7.36% | |
| 6.34 | 6.46 | 5.47 | 5.57 | -12.01% | |
| 6.36 | 6.49 | 6.22 | 6.33 | +2.26% | |
| 6.52 | 6.57 | 6.12 | 6.19 | -4.92% | |
| 6.77 | 6.84 | 6.51 | 6.51 | -4.12% | |
| 6.59 | 6.87 | 6.53 | 6.79 | +2.57% | |
| 6.76 | 6.91 | 6.61 | 6.62 | -1.93% | |
| 7.11 | 7.22 | 6.75 | 6.75 | -3.30% | |
| 6.99 | 7.22 | 6.90 | 6.98 | -0.85% | |
| 6.87 | 7.20 | 6.73 | 7.04 | +4.61% | |
| 6.93 | 7.07 | 6.73 | 6.73 | -1.32% | |
| 7.00 | 7.08 | 6.56 | 6.82 | -3.94% | |
| 6.82 | 7.77 | 6.72 | 7.10 | +1.72% | |
| 7.10 | 7.10 | 6.61 | 6.98 | -1.69% | |
| 6.61 | 7.78 | 6.43 | 7.10 | +8.07% | |
| 6.65 | 7.00 | 6.50 | 6.57 | -2.38% | |
| 6.62 | 6.81 | 6.48 | 6.73 | +2.91% | |
| 6.71 | 6.85 | 6.41 | 6.54 | -2.82% | |
| 6.65 | 7.00 | 6.61 | 6.73 | -0.30% | |
| 6.24 | 7.00 | 6.11 | 6.75 | +8.00% | |
| 6.36 | 6.36 | 6.11 | 6.25 | -0.32% | |
| 6.46 | 6.48 | 6.10 | 6.27 | -0.71% | |
| 6.51 | 6.59 | 6.16 | 6.32 | +9.07% | |
| 5.91 | 5.93 | 5.66 | 5.79 | -2.36% | |
| 6.12 | 6.15 | 5.88 | 5.93 | -0.84% | |
| 5.53 | 6.15 | 5.53 | 5.98 | -1.16% | |
| 5.62 | 6.47 | 5.47 | 6.05 | +10.91% | |
| 5.37 | 5.69 | 5.27 | 5.46 | +1.77% | |
| 5.80 | 5.80 | 5.12 | 5.36 | -6.13% | |
| 6.08 | 6.10 | 5.63 | 5.71 | -4.83% | |
| 6.07 | 6.12 | 5.86 | 6.00 | +1.35% | |
| 6.24 | 6.24 | 5.92 | 5.92 | -2.63% | |
| 6.26 | 6.42 | 5.85 | 6.08 | -3.65% | |
| 7.21 | 7.21 | 6.30 | 6.31 | -8.02% | |
| 7.44 | 7.95 | 6.77 | 6.86 | -11.83% | |
| 7.01 | 8.10 | 6.88 | 7.78 | +13.74% | |
| 7.67 | 8.02 | 6.84 | 6.84 | -10.47% | |
| 8.34 | 8.38 | 7.57 | 7.64 | -8.28% | |
| 8.01 | 9.30 | 8.01 | 8.33 | +4.78% | |
| 8.41 | 8.63 | 7.92 | 7.95 | -5.24% | |
| 8.74 | 8.83 | 7.50 | 8.39 | -11.22% | |
| 7.02 | 9.45 | 6.90 | 9.45 | +35.00% | |
| 6.73 | 7.30 | 6.64 | 7.00 | +4.01% | |
| 6.38 | 6.97 | 6.11 | 6.73 | +6.83% | |
| 6.36 | 6.60 | 6.24 | 6.30 | +1.12% | |
| 6.70 | 7.11 | 6.23 | 6.23 | -7.15% | |
| 6.46 | 7.13 | 6.42 | 6.71 | +5.84% | |
| 6.61 | 6.99 | 6.31 | 6.34 | -11.45% | |
| 6.77 | 7.25 | 6.50 | 7.16 | -3.11% | |
| 7.54 | 7.54 | 6.82 | 7.39 | -0.94% | |
| 6.99 | 7.75 | 6.77 | 7.46 | +9.71% | |
| 6.60 | 7.00 | 6.51 | 6.80 | +2.41% | |
| 6.18 | 6.94 | 6.14 | 6.64 | +10.12% | |
| 5.90 | 6.33 | 5.80 | 6.03 | +3.79% | |
| 6.19 | 6.27 | 5.78 | 5.81 | -3.17% | |
| 6.56 | 6.79 | 6.00 | 6.00 | -9.64% | |
| 6.32 | 7.06 | 6.27 | 6.64 | +6.92% | |
| 6.20 | 6.36 | 6.11 | 6.21 | -0.64% | |
| 6.16 | 6.61 | 6.11 | 6.25 | -2.65% | |
| 5.92 | 6.72 | 5.65 | 6.42 | +4.73% | |
| 5.92 | 6.18 | 5.85 | 6.13 | +1.07% | |
| 5.92 | 6.20 | 5.92 | 6.07 | -0.16% | |
| 6.22 | 6.28 | 6.06 | 6.08 | -3.26% | |
| 6.00 | 6.49 | 5.84 | 6.28 | +3.63% | |
| 5.59 | 6.19 | 5.57 | 6.06 | +0.66% | |
| 5.50 | 6.10 | 5.10 | 6.02 | +11.28% | |
| 6.18 | 6.25 | 5.25 | 5.41 | -9.98% | |
| 5.02 | 7.35 | 5.02 | 6.01 | +18.07% | |
| 5.57 | 5.84 | 5.01 | 5.09 | -11.01% | |
| 6.04 | 6.18 | 5.60 | 5.72 | -6.23% | |
| 6.10 | 6.33 | 6.03 | 6.10 | -0.97% | |
| 6.27 | 6.44 | 6.10 | 6.16 | +1.65% | |
| 6.44 | 6.56 | 6.00 | 6.06 | -9.42% | |
| 6.71 | 7.07 | 6.43 | 6.69 | +4.21% | |
| 6.25 | 6.70 | 6.25 | 6.42 | +3.05% | |
| 6.11 | 6.74 | 6.06 | 6.23 | -2.35% | |
| 6.64 | 6.74 | 6.01 | 6.38 | -5.06% | |
| 7.00 | 7.05 | 6.60 | 6.72 | -5.62% | |
| 7.07 | 7.74 | 7.05 | 7.12 | -1.25% | |
| 7.25 | 7.46 | 7.00 | 7.21 | -0.41% | |
| 7.68 | 7.88 | 7.22 | 7.24 | -9.73% | |
| 7.59 | 8.10 | 7.26 | 8.02 | +7.36% | |
| 7.92 | 8.50 | 7.41 | 7.47 | -4.35% | |
| 7.57 | 8.42 | 7.50 | 7.81 | -3.34% | |
| 7.03 | 8.44 | 6.95 | 8.08 | +11.60% | |
| 6.90 | 7.29 | 6.40 | 7.24 | +3.72% | |
| 7.51 | 7.98 | 6.88 | 6.98 | -2.92% | |
| 7.85 | 8.11 | 7.00 | 7.19 | -9.10% | |
| 8.43 | 8.68 | 7.82 | 7.91 | -9.70% | |
| 8.85 | 9.39 | 8.31 | 8.76 | -1.68% | |
| 8.34 | 9.79 | 7.80 | 8.91 | +2.06% | |
| 10.30 | 11.93 | 8.15 | 8.73 | -6.63% | |
| 6.01 | 12.47 | 5.93 | 9.35 | +47.94% | |
| 6.37 | 6.80 | 5.81 | 6.32 | -7.87% | |
| 8.90 | 8.90 | 6.77 | 6.86 | -28.99% | |
| 10.11 | 11.00 | 9.41 | 9.66 | -4.92% | |
| 9.11 | 11.70 | 9.01 | 10.16 | -0.68% | |
| 12.00 | 12.19 | 8.88 | 10.23 | -30.17% | |
| 11.98 | 15.09 | 11.05 | 14.65 | +101.51% | |
| 3.62 | 9.15 | 3.60 | 7.27 | +168.27% | |
| 4.57 | 4.87 | 2.50 | 2.71 | -44.47% | |
| 5.13 | 5.60 | 4.20 | 4.88 | -28.65% | |
| 8.37 | 8.94 | 6.01 | 6.84 | -33.59% | |
| 10.41 | 15.00 | 9.14 | 10.30 | +31.29% | |
| 7.94 | 8.87 | 7.66 | 7.85 | -5.37% | |
| 8.77 | 10.66 | 7.85 | 8.29 | -4.16% | |
| 8.61 | 8.65 | 7.95 | 8.65 | -0.57% | |
| 8.00 | 8.70 | 7.50 | 8.70 | +10.13% | |
| 8.12 | 8.12 | 7.90 | 7.90 | -3.42% | |
| 8.67 | 9.86 | 7.61 | 8.18 | -6.29% | |
| 7.90 | 8.90 | 7.90 | 8.73 | +15.92% | |
| 7.53 | 7.77 | 7.52 | 7.53 | +0.08% | |
| 7.45 | 8.03 | 7.40 | 7.52 | +0.86% | |
| 7.36 | 7.77 | 7.33 | 7.46 | +5.07% | |
| 6.87 | 7.36 | 6.87 | 7.10 | +3.05% | |
| 6.79 | 7.18 | 6.76 | 6.89 | +0.15% | |
| 6.83 | 7.05 | 6.70 | 6.88 | -1.43% | |
| 6.70 | 7.65 | 6.70 | 6.98 | +3.48% | |
| 6.80 | 7.20 | 6.15 | 6.75 | -0.07% | |
| 6.75 | 6.88 | 6.00 | 6.75 | -5.99% | |
| 7.06 | 7.18 | 6.90 | 7.18 | -7.35% | |
| 7.49 | 8.53 | 7.10 | 7.75 | +3.33% | |
| 7.03 | 7.70 | 6.48 | 7.50 | +5.29% | |
| 6.70 | 7.48 | 6.69 | 7.12 | -2.56% | |
| 7.44 | 7.60 | 7.28 | 7.31 | -6.94% | |
| 6.75 | 8.15 | 6.16 | 7.86 | +4.59% | |
| 6.03 | 8.88 | 5.43 | 7.51 | +21.92% | |
| 6.50 | 6.50 | 5.58 | 6.16 | -13.24% | |
| 7.93 | 7.93 | 6.66 | 7.10 | -7.13% | |
| 7.57 | 7.94 | 7.15 | 7.65 | -0.71% | |
| 8.25 | 8.75 | 7.00 | 7.70 | -9.68% | |
| 8.83 | 9.16 | 8.46 | 8.53 | -3.13% | |
| 9.00 | 9.38 | 8.50 | 8.80 | -2.22% | |
| 9.51 | 9.60 | 9.00 | 9.00 | -6.25% | |
| 9.02 | 9.98 | 9.02 | 9.60 | -3.03% | |
| 8.98 | 10.04 | 8.67 | 9.90 | +5.10% | |
| 10.45 | 10.80 | 8.26 | 9.42 | -30.22% | |
| 13.00 | 15.97 | 11.66 | 13.50 | +62.26% | |
| 10.05 | 10.05 | 8.00 | 8.32 | -16.88% | |
| 10.97 | 12.07 | 9.30 | 10.01 | -12.96% | |
| 11.12 | 12.67 | 10.90 | 11.50 | -2.46% | |
| 12.50 | 13.00 | 10.40 | 11.79 | +1.29% | |
| 10.99 | 11.64 | 10.99 | 11.64 | +10.86% | |
| 10.79 | 10.79 | 10.50 | 10.50 | +0.53% | |
| 10.00 | 10.45 | 10.00 | 10.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMCI chart for longer ranges.