Amaze Holdings, Inc. - AMZE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.38	0.39	0.39	0.47	0.37	7.02M
December 04, 2025	0.41	0.39	0.39	0.42	0.36	4.93M
December 03, 2025	0.43	0.43	0.43	0.45	0.41	2.86M
December 02, 2025	0.48	0.44	0.44	0.51	0.41	6.71M
December 01, 2025	0.42	0.48	0.48	0.52	0.42	14.67M
November 28, 2025	0.39	0.48	0.48	0.63	0.39	111.14M
November 26, 2025	0.46	0.4	0.4	0.51	0.4	119.59M
November 25, 2025	0.3	0.36	0.36	0.38	0.29	10.28M
November 24, 2025	0.28	0.3	0.3	0.38	0.28	25.74M
November 21, 2025	0.28	0.25	0.25	0.28	0.24	3.49M
November 20, 2025	0.29	0.27	0.27	0.31	0.27	6.74M
November 19, 2025	0.33	0.27	0.27	0.34	0.27	4.94M
November 18, 2025	0.33	0.33	0.33	0.36	0.31	4.79M
November 17, 2025	0.4	0.37	0.37	0.42	0.26	15.03M
November 14, 2025	0.54	0.41	0.41	0.64	0.4	310.42M
November 13, 2025	0.4	0.4	0.4	0.42	0.35	14.42M
November 12, 2025	0.84	0.45	0.45	0.9	0.45	242.5M
November 11, 2025	0.48	0.54	0.54	0.55	0.46	3.32M
November 10, 2025	0.53	0.5	0.5	0.53	0.48	242,700
November 07, 2025	0.51	0.48	0.48	0.51	0.48	247,500
November 06, 2025	0.58	0.5	0.5	0.59	0.49	388,869
November 05, 2025	0.6	0.57	0.57	0.65	0.56	489,284
November 04, 2025	0.85	0.6	0.6	0.85	0.59	356,200
November 03, 2025	0.91	0.84	0.84	0.95	0.82	47,203
October 31, 2025	0.91	0.9	0.9	0.93	0.85	103,588
October 30, 2025	0.98	0.92	0.92	0.98	0.89	273,800
October 29, 2025	1.08	0.99	0.99	1.1	0.98	190,000
October 28, 2025	1.16	1.1	1.1	1.19	1.06	187,600
October 27, 2025	1.02	1.19	1.19	1.24	1	426,900
October 24, 2025	1.18	1.03	1.03	1.2	1	304,041
October 23, 2025	1.38	1.17	1.17	1.38	1.15	270,207
October 22, 2025	1.48	1.38	1.38	1.5	1.37	55,132
October 21, 2025	1.65	1.49	1.49	1.68	1.45	212,069
October 20, 2025	1.7	1.64	1.64	1.73	1.6	56,501
October 17, 2025	1.76	1.69	1.69	1.82	1.6	136,300
October 16, 2025	1.91	1.78	1.78	1.95	1.73	202,200
October 15, 2025	1.98	1.88	1.88	2.03	1.86	124,600
October 14, 2025	2.09	1.96	1.96	2.1	1.93	115,830
October 13, 2025	1.86	2.1	2.1	2.21	1.8	251,552
October 10, 2025	1.95	1.82	1.82	1.96	1.81	126,238
October 09, 2025	2.07	1.94	1.94	2.12	1.91	118,149
October 08, 2025	2.05	2.05	2.05	2.1	2.02	53,900
October 07, 2025	2.07	2.04	2.04	2.23	1.96	151,500
October 06, 2025	2.1	2.04	2.04	2.2	2.03	76,800
October 03, 2025	1.99	2.11	2.11	2.27	1.99	122,300
October 02, 2025	2.07	1.98	1.98	2.16	1.7	197,500
October 01, 2025	2.25	2.07	2.07	2.82	1.98	216,300
September 30, 2025	2.06	2.37	2.37	2.46	1.57	236,900
September 29, 2025	3	2.06	2.06	3.15	1.97	592,900
September 26, 2025	3.05	2.82	2.82	3.05	2.45	154,900
September 25, 2025	3.37	3.11	3.11	3.39	3.02	47,300
September 24, 2025	3.44	3.38	3.38	3.81	3.3	151,500
September 23, 2025	3.42	3.4	3.4	3.62	3.13	103,200
September 22, 2025	3.28	3.45	3.45	3.45	3.1	52,500
September 19, 2025	3.13	3.43	3.43	3.45	2.9	188,900
September 18, 2025	2.85	3.09	3.09	3.14	2.78	130,400
September 17, 2025	2.56	2.74	2.74	2.82	2.55	40,044
September 16, 2025	2.58	2.54	2.54	2.6	2.4	11,431
September 15, 2025	2.8	2.56	2.56	2.88	2.51	40,123
September 12, 2025	2.66	2.76	2.76	2.96	2.66	50,000

Amaze Holdings, Inc. (AMZE) NYSE