NYSE American - Nasdaq Real Time Price USD

Amaze Holdings, Inc. (AMZE)

0.3857

-0.0003

(-0.08%)

As of 3:30:01 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 27, 2025	0.3900	0.3999	0.3664	0.3857	0.3857	94,276
May 23, 2025	0.3850	0.4000	0.3610	0.3860	0.3860	102,300
May 22, 2025	0.3640	0.4000	0.3600	0.3860	0.3860	49,100
May 21, 2025	0.3550	0.3890	0.3500	0.3600	0.3600	35,400
May 20, 2025	0.3720	0.3990	0.3520	0.3740	0.3740	42,600
May 19, 2025	0.3790	0.3960	0.3600	0.3840	0.3840	245,900
May 16, 2025	0.4190	0.4280	0.3800	0.3850	0.3850	54,200
May 15, 2025	0.4010	0.4300	0.3700	0.4300	0.4300	134,600
May 14, 2025	0.4360	0.4500	0.3920	0.4120	0.4120	74,200
May 13, 2025	0.4500	0.4700	0.4100	0.4330	0.4330	84,400
May 12, 2025	0.4650	0.4700	0.4500	0.4500	0.4500	36,800
May 9, 2025	0.4850	0.4850	0.4440	0.4650	0.4650	74,400
May 8, 2025	0.4750	0.4900	0.4600	0.4850	0.4850	57,200
May 7, 2025	0.5080	0.5080	0.4640	0.4890	0.4890	51,500
May 6, 2025	0.4710	0.4940	0.4400	0.4790	0.4790	54,400
May 5, 2025	0.4900	0.4950	0.4500	0.4770	0.4770	60,700
May 2, 2025	0.4990	0.5000	0.4540	0.4700	0.4700	11,000
May 1, 2025	0.4870	0.5010	0.4700	0.4900	0.4900	65,300
Apr 30, 2025	0.5170	0.5170	0.4760	0.4940	0.4940	109,800
Apr 29, 2025	0.4900	0.5180	0.4770	0.5170	0.5170	124,100
Apr 28, 2025	0.5000	0.5200	0.4840	0.5060	0.5060	41,100
Apr 25, 2025	0.5200	0.5200	0.4900	0.5000	0.5000	79,800
Apr 24, 2025	0.4760	0.5200	0.4760	0.5170	0.5170	83,100
Apr 23, 2025	0.4810	0.5200	0.4800	0.4980	0.4980	48,800
Apr 22, 2025	0.5030	0.5380	0.4800	0.4810	0.4810	103,800
Apr 21, 2025	0.5090	0.5390	0.4800	0.5130	0.5130	144,200
Apr 17, 2025	0.5000	0.5400	0.4750	0.5110	0.5110	229,000
Apr 16, 2025	0.4800	0.5000	0.4600	0.4720	0.4720	43,700
Apr 15, 2025	0.4950	0.5000	0.4600	0.4730	0.4730	121,900
Apr 14, 2025	0.4660	0.5200	0.4600	0.4980	0.4980	201,500
Apr 11, 2025	0.4580	0.5000	0.4460	0.4700	0.4700	282,200
Apr 10, 2025	0.4500	0.4590	0.4100	0.4590	0.4590	83,900
Apr 9, 2025	0.4230	0.4800	0.3700	0.4500	0.4500	110,000
Apr 8, 2025	0.4810	0.4900	0.4270	0.4290	0.4290	101,500
Apr 7, 2025	0.4590	0.4900	0.3410	0.4600	0.4600	162,600
Apr 4, 2025	0.4800	0.4900	0.4500	0.4520	0.4520	127,400
Apr 3, 2025	0.5000	0.5100	0.4540	0.4950	0.4950	107,000
Apr 2, 2025	0.5100	0.5300	0.5030	0.5030	0.5030	72,900
Apr 1, 2025	0.5080	0.5500	0.4960	0.5200	0.5200	306,600
Mar 31, 2025	0.5220	0.5500	0.4870	0.5230	0.5230	199,500
Mar 28, 2025	0.5700	0.5700	0.4850	0.5150	0.5150	76,900
Mar 27, 2025	0.5680	0.5940	0.5300	0.5500	0.5500	444,000
Mar 26, 2025	0.5800	0.6150	0.5600	0.5860	0.5860	194,000
Mar 25, 2025	0.5920	0.5920	0.5130	0.5770	0.5770	314,500
Mar 24, 2025	0.5650	0.6100	0.5330	0.6100	0.6100	312,200
Mar 21, 2025	0.5240	0.5760	0.5170	0.5750	0.5750	390,000
Mar 20, 2025	0.5220	0.5300	0.4980	0.5130	0.5130	133,600
Mar 19, 2025	0.5070	0.5290	0.4810	0.5100	0.5100	221,100
Mar 18, 2025	0.5010	0.5350	0.4850	0.5100	0.5100	176,500
Mar 17, 2025	0.5690	0.5690	0.4910	0.5000	0.5000	183,300
Mar 14, 2025	0.5800	0.5800	0.4780	0.5090	0.5090	238,300
Mar 13, 2025	0.6500	0.6500	0.5010	0.5500	0.5500	1,871,800
Mar 12, 2025	0.5730	0.6500	0.5700	0.5800	0.5800	803,700
Mar 11, 2025	0.5300	0.6400	0.5040	0.5900	0.5900	555,100
Mar 10, 2025	0.5100	0.5400	0.4500	0.5040	0.5040	366,000
Mar 7, 2025	0.4990	0.5600	0.4990	0.5300	0.5300	218,400
Mar 6, 2025	0.4900	0.5400	0.4900	0.4920	0.4920	104,400
Mar 5, 2025	0.4850	0.5600	0.4850	0.5100	0.5100	45,900
Mar 4, 2025	0.5000	0.5500	0.4450	0.4950	0.4950	159,800
Mar 3, 2025	0.5340	0.5500	0.4930	0.5000	0.5000	93,700
Feb 28, 2025	0.5260	0.5600	0.5250	0.5500	0.5500	109,700
Feb 27, 2025	0.5390	0.5390	0.5000	0.5290	0.5290	64,200
Feb 26, 2025	0.5140	0.5380	0.4910	0.5110	0.5110	90,300
Feb 25, 2025	0.5400	0.5510	0.5100	0.5130	0.5130	52,000
Feb 24, 2025	0.5480	0.5800	0.5100	0.5410	0.5410	83,100
Feb 21, 2025	0.5400	0.5650	0.5160	0.5570	0.5570	168,600
Feb 20, 2025	0.5430	0.5750	0.5400	0.5400	0.5400	109,000
Feb 19, 2025	0.5760	0.6200	0.5000	0.5600	0.5600	388,100
Feb 18, 2025	0.6580	0.6580	0.5700	0.5840	0.5840	80,400
Feb 14, 2025	0.6770	0.7000	0.5700	0.6070	0.6070	675,200
Feb 13, 2025	0.6850	0.7000	0.6230	0.6820	0.6820	119,500
Feb 12, 2025	0.6850	0.7200	0.6800	0.6850	0.6850	126,800
Feb 11, 2025	0.7200	0.8450	0.6550	0.7140	0.7140	1,189,300
Feb 10, 2025	0.7180	0.7650	0.6910	0.7220	0.7220	229,800
Feb 7, 2025	0.7070	0.7600	0.6850	0.7400	0.7400	107,500
Feb 6, 2025	0.7210	0.7400	0.6600	0.6940	0.6940	125,300
Feb 5, 2025	0.8000	0.8200	0.7220	0.7400	0.7400	203,600
Feb 4, 2025	0.7700	0.8190	0.7120	0.8000	0.8000	111,500
Feb 3, 2025	0.7030	0.7610	0.6900	0.7380	0.7380	181,400
Jan 31, 2025	0.7410	0.7850	0.7110	0.7250	0.7250	105,700
Jan 30, 2025	0.7500	0.7780	0.7020	0.7450	0.7450	249,600
Jan 29, 2025	0.7830	0.8270	0.7300	0.7630	0.7630	159,200
Jan 28, 2025	0.7560	0.8400	0.7310	0.8250	0.8250	191,200
Jan 27, 2025	0.8300	0.8300	0.7250	0.7690	0.7690	228,600
Jan 24, 2025	0.7500	0.8400	0.7100	0.8160	0.8160	377,500
Jan 23, 2025	0.6800	0.7370	0.6400	0.7280	0.7280	557,600
Jan 22, 2025	0.7000	0.7000	0.6340	0.6430	0.6430	159,800
Jan 21, 2025	0.6820	0.7020	0.6480	0.6910	0.6910	173,300
Jan 17, 2025	0.5860	0.6970	0.5700	0.6900	0.6900	376,400
Jan 16, 2025	0.5210	0.5840	0.5100	0.5610	0.5610	77,600
Jan 15, 2025	0.5600	0.5910	0.5050	0.5280	0.5280	126,300
Jan 14, 2025	0.5300	0.5570	0.5200	0.5480	0.5480	64,800
Jan 13, 2025	0.6250	0.6250	0.5210	0.5300	0.5300	119,300
Jan 10, 2025	0.7000	0.7000	0.5630	0.6160	0.6160	147,800
Jan 8, 2025	0.6990	0.7260	0.6650	0.6990	0.6990	70,800
Jan 7, 2025	0.6880	0.7000	0.6750	0.6850	0.6850	47,000
Jan 6, 2025	0.6280	0.7300	0.6280	0.6810	0.6810	301,100
Jan 3, 2025	0.6230	0.6500	0.5750	0.6280	0.6280	223,100
Jan 2, 2025	0.5900	0.6250	0.5720	0.5830	0.5830	93,000
Dec 31, 2024	0.5700	0.6200	0.5640	0.5820	0.5820	193,300
Dec 30, 2024	0.5410	0.5970	0.5310	0.5670	0.5670	146,000
Dec 27, 2024	0.6310	0.6310	0.5200	0.5560	0.5560	240,000
Dec 26, 2024	0.5900	0.6290	0.5850	0.6290	0.6290	103,900
Dec 24, 2024	0.6000	0.6500	0.5850	0.5980	0.5980	135,000
Dec 23, 2024	0.6260	0.6410	0.5660	0.5700	0.5700	172,900
Dec 20, 2024	0.5940	0.6300	0.5460	0.6280	0.6280	164,200
Dec 19, 2024	0.5990	0.6500	0.5990	0.6130	0.6130	86,600
Dec 18, 2024	0.6300	0.6700	0.5600	0.5600	0.5600	133,300
Dec 17, 2024	0.6010	0.6700	0.5980	0.6480	0.6480	152,000
Dec 16, 2024	0.6670	0.6700	0.5910	0.6200	0.6200	146,900
Dec 13, 2024	0.6900	0.6990	0.6500	0.6650	0.6650	88,100
Dec 12, 2024	0.6650	0.7000	0.6650	0.6700	0.6700	43,700
Dec 11, 2024	0.6550	0.7100	0.6550	0.6940	0.6940	59,500
Dec 10, 2024	0.6790	0.7100	0.6400	0.6700	0.6700	133,800
Dec 9, 2024	0.7200	0.7500	0.6530	0.6710	0.6710	310,000
Dec 6, 2024	0.7370	0.7600	0.6910	0.7050	0.7050	133,700
Dec 5, 2024	0.7160	0.7800	0.6900	0.7600	0.7600	94,100
Dec 4, 2024	0.7190	0.7360	0.7000	0.7010	0.7010	88,800
Dec 3, 2024	0.7300	0.7580	0.7150	0.7200	0.7200	61,500
Dec 2, 2024	0.7060	0.7700	0.6820	0.7590	0.7590	339,900
Nov 29, 2024	0.6720	0.7070	0.6650	0.6880	0.6880	66,100
Nov 27, 2024	0.7140	0.7300	0.6600	0.6730	0.6730	69,700
Nov 26, 2024	0.7400	0.7800	0.6400	0.6970	0.6970	233,800
Nov 25, 2024	0.7900	0.8300	0.7410	0.7570	0.7570	182,500
Nov 22, 2024	0.6900	0.8800	0.6700	0.8300	0.8300	2,100,100
Nov 21, 2024	0.6090	0.6500	0.5900	0.6400	0.6400	164,000
Nov 20, 2024	0.5840	0.6090	0.5600	0.5860	0.5860	142,600
Nov 19, 2024	0.5900	0.6180	0.5410	0.5810	0.5810	158,800
Nov 18, 2024	0.6240	0.6470	0.5610	0.5830	0.5830	80,600
Nov 15, 2024	0.6700	0.6700	0.6040	0.6300	0.6300	104,200
Nov 14, 2024	0.6900	0.7000	0.6270	0.6270	0.6270	172,100
Nov 13, 2024	0.6210	0.7300	0.6210	0.6900	0.6900	365,300
Nov 12, 2024	0.5800	0.6400	0.5250	0.6300	0.6300	493,700
Nov 11, 2024	0.6400	0.6400	0.5700	0.6000	0.6000	405,300
Nov 8, 2024	0.6400	0.6450	0.5520	0.6200	0.6200	344,300
Nov 7, 2024	0.7760	0.7760	0.5200	0.6140	0.6140	1,578,300
Nov 6, 2024	0.9200	0.9800	0.7640	0.7990	0.7990	572,000
Nov 5, 2024	1.0600	1.0600	0.9010	0.9200	0.9200	428,100
Nov 4, 2024	0.9300	1.0900	0.8770	1.0600	1.0600	1,230,600
Nov 1, 2024	0.8780	0.9500	0.8610	0.9200	0.9200	396,000
Oct 31, 2024	0.8920	0.9100	0.8610	0.8650	0.8650	197,300
Oct 30, 2024	0.8650	0.9410	0.8600	0.9110	0.9110	307,900
Oct 29, 2024	0.8800	0.9100	0.8650	0.8890	0.8890	212,500
Oct 28, 2024	0.8880	0.9290	0.8500	0.8790	0.8790	351,800
Oct 25, 2024	1.0400	1.0590	0.8620	0.8850	0.8850	523,000
Oct 24, 2024	0.9900	1.2490	0.9900	1.0600	1.0600	1,301,000
Oct 23, 2024	0.9500	1.0200	0.9010	0.9890	0.9890	639,700
Oct 22, 2024	0.7700	0.9540	0.7500	0.9500	0.9500	722,300
Oct 21, 2024	0.7500	0.7980	0.7020	0.7700	0.7700	338,900
Oct 18, 2024	0.8000	0.8100	0.7240	0.7700	0.7700	473,300
Oct 17, 2024	0.7900	0.8190	0.7610	0.7760	0.7760	204,100
Oct 16, 2024	0.7490	0.7940	0.6600	0.7920	0.7920	355,800
Oct 15, 2024	0.9010	0.9590	0.7150	0.7400	0.7400	1,186,900
Oct 14, 2024	0.8710	1.0400	0.8500	0.9790	0.9790	777,200
Oct 11, 2024	0.8410	0.8980	0.8000	0.8450	0.8450	276,300
Oct 10, 2024	0.8600	0.8900	0.8200	0.8670	0.8670	151,300
Oct 9, 2024	0.7700	0.8400	0.7700	0.8320	0.8320	106,500
Oct 8, 2024	0.8220	0.8400	0.7510	0.7620	0.7620	201,800
Oct 7, 2024	0.8950	0.9000	0.8050	0.8270	0.8270	158,200
Oct 4, 2024	0.9400	0.9400	0.8640	0.8640	0.8640	318,000
Oct 3, 2024	0.8390	0.9400	0.7910	0.9000	0.9000	223,600
Oct 2, 2024	0.8500	0.8500	0.7830	0.8390	0.8390	108,400
Oct 1, 2024	0.8640	0.9000	0.8010	0.8400	0.8400	283,900
Sep 30, 2024	0.8450	0.9400	0.8000	0.9000	0.9000	942,600
Sep 27, 2024	0.7590	0.7860	0.6970	0.7730	0.7730	329,100
Sep 26, 2024	0.7800	0.8400	0.6900	0.7440	0.7440	852,400
Sep 25, 2024	0.6500	0.7500	0.5880	0.7300	0.7300	1,611,300
Sep 24, 2024	0.5850	0.6750	0.5800	0.6410	0.6410	239,100
Sep 23, 2024	0.5000	0.5850	0.5000	0.5700	0.5700	136,300
Sep 20, 2024	0.5600	0.5900	0.5000	0.5000	0.5000	230,700
Sep 19, 2024	0.5810	0.6170	0.5260	0.5350	0.5350	193,200
Sep 18, 2024	0.5550	0.6000	0.5550	0.5750	0.5750	39,600
Sep 17, 2024	0.5690	0.6020	0.5510	0.5910	0.5910	103,000
Sep 16, 2024	0.5990	0.6000	0.5340	0.5510	0.5510	94,200
Sep 13, 2024	0.5520	0.5970	0.5310	0.5670	0.5670	122,100
Sep 12, 2024	0.5240	0.5790	0.5240	0.5290	0.5290	292,000
Sep 11, 2024	0.5010	0.5400	0.4800	0.5400	0.5400	186,100
Sep 10, 2024	0.4970	0.5000	0.4600	0.5000	0.5000	181,700
Sep 9, 2024	0.4300	0.5000	0.4160	0.4990	0.4990	473,700
Sep 6, 2024	0.4090	0.4500	0.3950	0.4050	0.4050	273,800
Sep 5, 2024	0.3500	0.4200	0.3500	0.4100	0.4100	414,100
Sep 4, 2024	0.3500	0.3550	0.3320	0.3410	0.3410	65,600
Sep 3, 2024	0.3350	0.3580	0.3290	0.3380	0.3380	8,500
Aug 30, 2024	0.3310	0.3530	0.3210	0.3460	0.3460	33,300
Aug 29, 2024	0.3530	0.3600	0.3400	0.3580	0.3580	37,000
Aug 28, 2024	0.3700	0.3700	0.3460	0.3510	0.3510	28,300
Aug 27, 2024	0.3550	0.3700	0.3310	0.3700	0.3700	24,100
Aug 26, 2024	0.3860	0.3860	0.3500	0.3750	0.3750	59,200
Aug 23, 2024	0.3800	0.3800	0.3500	0.3660	0.3660	53,600
Aug 22, 2024	0.3800	0.3800	0.3310	0.3700	0.3700	76,300
Aug 21, 2024	0.3570	0.3800	0.3500	0.3790	0.3790	89,600
Aug 20, 2024	0.3530	0.3830	0.3310	0.3680	0.3680	243,600
Aug 19, 2024	0.3320	0.3600	0.3220	0.3550	0.3550	148,500
Aug 16, 2024	0.3580	0.3720	0.3310	0.3450	0.3450	135,600
Aug 15, 2024	0.3900	0.3900	0.3330	0.3570	0.3570	156,900
Aug 14, 2024	0.3700	0.3820	0.3520	0.3800	0.3800	146,500
Aug 13, 2024	0.3100	0.3870	0.3100	0.3660	0.3660	332,400
Aug 12, 2024	0.2990	0.3400	0.2990	0.3290	0.3290	262,900
Aug 9, 2024	0.2710	0.3000	0.2610	0.3000	0.3000	189,300
Aug 8, 2024	0.2760	0.2760	0.2510	0.2700	0.2700	110,200
Aug 7, 2024	0.2720	0.2830	0.2700	0.2720	0.2720	71,800
Aug 6, 2024	0.2940	0.3090	0.2710	0.2800	0.2800	103,100
Aug 5, 2024	0.2890	0.3000	0.2610	0.2940	0.2940	377,900
Aug 2, 2024	0.2710	0.3200	0.2600	0.2900	0.2900	1,032,700
Aug 1, 2024	0.4850	0.4850	0.4210	0.4370	0.4370	1,878,300
Jul 31, 2024	0.4800	0.4890	0.4610	0.4670	0.4670	168,600
Jul 30, 2024	0.5100	0.5300	0.4710	0.4790	0.4790	328,900
Jul 29, 2024	0.5000	0.5500	0.4710	0.5200	0.5200	866,400
Jul 26, 2024	0.5000	0.5000	0.4630	0.4950	0.4950	157,000
Jul 25, 2024	0.5010	0.5250	0.4600	0.4990	0.4990	347,400
Jul 24, 2024	0.5040	0.5550	0.4900	0.5200	0.5200	971,200
Jul 23, 2024	0.5320	0.5320	0.4620	0.5100	0.5100	170,600
Jul 22, 2024	0.5270	0.5400	0.5020	0.5220	0.5220	217,600
Jul 19, 2024	0.5490	0.5490	0.5020	0.5280	0.5280	187,300
Jul 18, 2024	0.5780	0.6000	0.5400	0.5520	0.5520	147,300
Jul 17, 2024	0.6070	0.6190	0.5720	0.5820	0.5820	86,300
Jul 16, 2024	0.5810	0.6100	0.5700	0.6000	0.6000	145,400
Jul 15, 2024	0.6080	0.6390	0.5700	0.5990	0.5990	253,500
Jul 12, 2024	0.6710	0.6750	0.5570	0.6160	0.6160	487,400
Jul 11, 2024	0.6810	0.7100	0.6700	0.6700	0.6700	287,100
Jul 10, 2024	0.6210	0.7490	0.6210	0.7280	0.7280	1,438,200
Jul 9, 2024	0.7000	0.7000	0.5800	0.6360	0.6360	887,400
Jul 8, 2024	0.7000	0.7880	0.6550	0.7090	0.7090	1,448,300
Jul 5, 2024	0.6100	0.7380	0.5440	0.6770	0.6770	2,080,800
Jul 3, 2024	0.6300	0.6750	0.5950	0.6350	0.6350	1,824,100
Jul 2, 2024	0.5350	0.5960	0.4900	0.5500	0.5500	796,300
Jul 1, 2024	0.5760	0.5970	0.5050	0.5490	0.5490	338,400
Jun 28, 2024	0.6250	0.6250	0.5660	0.6110	0.6110	466,100
Jun 27, 2024	0.6400	0.6750	0.5740	0.6210	0.6210	2,658,200
Jun 26, 2024	0.4800	0.6740	0.4600	0.5740	0.5740	1,126,400
Jun 25, 2024	0.4900	0.4900	0.4510	0.4560	0.4560	63,400
Jun 24, 2024	0.4900	0.4900	0.4680	0.4890	0.4890	6,600
Jun 21, 2024	0.4670	0.4840	0.4480	0.4840	0.4840	46,500
Jun 20, 2024	0.4400	0.4600	0.4400	0.4450	0.4450	37,900
Jun 18, 2024	0.4500	0.4650	0.4310	0.4400	0.4400	17,900
Jun 17, 2024	0.4920	0.4920	0.4410	0.4470	0.4470	94,400
Jun 14, 2024	0.4600	0.4900	0.4400	0.4400	0.4400	57,800
Jun 13, 2024	0.5000	0.5000	0.4600	0.4650	0.4650	21,400
Jun 12, 2024	0.5000	0.5000	0.4320	0.4620	0.4620	52,800
Jun 11, 2024	0.4600	0.5090	0.4510	0.4990	0.4990	47,600
Jun 10, 2024	0.5000	0.5100	0.4310	0.4400	0.4400	84,500
Jun 7, 2024	0.4900	0.4900	0.4500	0.4600	0.4600	50,200
Jun 6, 2024	0.4600	0.6000	0.4600	0.4930	0.4930	65,700
Jun 5, 2024	0.5200	0.5270	0.4330	0.4600	0.4600	53,600
Jun 4, 2024	0.4560	0.4940	0.4490	0.4900	0.4900	10,800
Jun 3, 2024	0.4520	0.5150	0.4300	0.4700	0.4700	142,600
May 31, 2024	0.5400	0.5430	0.4800	0.4900	0.4900	188,600
May 30, 2024	0.5550	0.5800	0.5310	0.5400	0.5400	45,800
May 29, 2024	0.6400	0.6400	0.5500	0.5680	0.5680	70,600
May 28, 2024	0.6050	0.6400	0.5630	0.5780	0.5780	94,800

FALC FalconStor Software, Inc.

1.1500

-8.03%

CRBAF CARBEEZA INC.

0.1098

0.00%

RKNLF Reckon Limited

0.3300

0.00%

POSAF POSaBIT Systems Corporation

0.0630

+21.15%

CUENW Cuentas, Inc.

0.0100

+900.00%

ADCOF Adcore Inc.

0.1970

0.00%

AUUDW Auddia Inc.

0.0355

+33.96%

TMVWY TeamViewer SE

5.74

-4.33%

DATSW DatChat, Inc.

0.2500

+19.05%

ESK.AX Etherstack plc

0.4800

+7.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Amaze Holdings, Inc. (AMZE)

Related Tickers