Atlis Motor Vehicles Inc. (AMV) Historical Stock Data

0.57 ↑0.00 (0.00%)

As of May 12, 2023, 3:50pm EST.

Historical Data

In the past 30 trading days, AMV is down -0.90% a day on average. There have been 11 days where Atlis Motor Vehicles Inc. closed green and 19 days where AMV closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-28	0.58	0.57	↓$0.01 (-1.29%)	0.56	0.60	328.20K
2023-06-27	0.55	0.57	↑$0.02 (3.69%)	0.54	0.60	723.12K
2023-06-26	0.51	0.55	↑$0.04 (7.84%)	0.50	0.55	676.66K
2023-06-23	0.51	0.50	↓$0.01 (-1.76%)	0.49	0.51	366.47K
2023-06-22	0.52	0.51	↓$0.01 (-1.17%)	0.51	0.53	638K
2023-06-21	0.55	0.51	↓$0.04 (-7.13%)	0.51	0.57	534.09K
2023-06-16	0.64	0.59	↓$0.05 (-8.13%)	0.59	0.64	0.98M
2023-06-15	0.69	0.64	↓$0.05 (-7.09%)	0.61	0.71	1.10M
2023-06-14	0.66	0.66	↑$0.01 (0.82%)	0.64	0.75	2.62M
2023-06-12	0.60	0.60	↓$0.00 (-0.25%)	0.58	0.64	844.84K
2023-06-09	0.57	0.58	↑$0.01 (1.75%)	0.56	0.59	500.63K
2023-06-06	0.51	0.54	↑$0.03 (5.92%)	0.50	0.57	1.24M
2023-06-02	0.47	0.49	↑$0.02 (5.28%)	0.47	0.50	427.09K
2023-06-01	0.50	0.48	↓$0.02 (-3.32%)	0.48	0.50	356.02K
2023-05-30	0.50	0.49	↓$0.01 (-1.58%)	0.49	0.50	477.82K
2023-05-26	0.48	0.49	↑$0.01 (1.98%)	0.47	0.49	425.27K
2023-05-25	0.49	0.47	↓$0.02 (-3.55%)	0.46	0.49	512.95K
2023-05-24	0.50	0.49	↓$0.01 (-2.21%)	0.48	0.50	462.34K
2023-05-22	0.51	0.49	↓$0.02 (-3.67%)	0.48	0.51	765.66K
2023-05-18	0.51	0.50	↓$0.00 (-0.67%)	0.50	0.52	763.98K
2023-05-16	0.58	0.50	↓$0.08 (-13.14%)	0.50	0.58	2.78M
2023-05-12	0.52	0.50	↓$0.01 (-2.68%)	0.49	0.52	455.81K
2023-05-11	0.53	0.51	↓$0.02 (-3.43%)	0.51	0.54	391.95K
2023-05-10	0.53	0.54	↑$0.01 (1.98%)	0.53	0.63	1.97M
2023-05-09	0.53	0.53	↓$0.00 (-0.06%)	0.52	0.53	180.95K
2023-05-08	0.54	0.53	↓$0.01 (-1.85%)	0.51	0.54	399.14K
2023-05-05	0.51	0.53	↑$0.02 (4.56%)	0.51	0.54	286.01K
2023-05-04	0.52	0.51	↓$0.01 (-2.12%)	0.49	0.53	438.55K
2023-05-03	0.50	0.52	↑$0.02 (3.20%)	0.50	0.52	552.08K
2023-05-02	0.50	0.50	↑$0.01 (1.11%)	0.48	0.51	387.49K