CoinXview PortfolioApp
EN
Coin: 1,242Exchanges: 22Market cap: $2.50T −3.14%Vol 24h: $28.22BDominance: BTC 59.0% ETH 9.9%ETH gas: 0.29 gweiFear & Greed: 26/100

Applied Materials (bStocks) (AMATB) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AMATB volume. Showing the last 365 days.

Monthly returns AMATB

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-9.8%+13%-24%-3.1%—-25%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/10/2026$374.35$382.52$357.47 $380.66$75.38K+1.69%
11/09/2026$332.02$375.63$319.85 $374.86$145.69K+12.90%
11/08/2026$335.16$337.24$329.53 $332.04$20.98K-0.93%
11/07/2026$334.56$336.91$332.74 $334.70$8.73K+0.04%
11/06/2026$319.86$352.03$319.86 $334.17$161.91K+4.47%
11/05/2026$367.94$369.11$315.44 $319.95$292.89K-13.04%
11/04/2026$383.47$390.15$363.46 $368.31$328.22K-3.95%
11/03/2026$379.47$393.14$376.15 $383.27$161.40K+1.00%
11/02/2026$394.73$400.37$373.73 $380.66$115.34K-3.56%
11/01/2026$392.87$394.78$391.58 $394.78$20.44K+0.49%
10/31/2026$392.10$393.50$391.32 $392.94$8.38K+0.21%
10/30/2026$411.67$411.76$383.74 $392.04$262.27K-4.77%
10/29/2026$407.93$426.17$401.73 $411.82$357.08K+0.95%
10/28/2026$398.35$421.29$395.06 $407.98$269.98K+2.42%
10/27/2026$391.04$399.32$381.33 $398.69$109.99K+1.96%
10/26/2026$380.25$393.50$373.98 $391.06$96.35K+2.84%
10/25/2026$376.94$384.82$375.25 $379.99$11.43K+0.81%
10/24/2026$378.30$378.43$374.04 $376.77$9.88K-0.40%
10/23/2026$374.86$385.84$369.85 $377.17$142.13K+0.62%
10/22/2026$394.75$398.61$373.77 $375.51$248.33K-4.87%
10/21/2026$414.88$419.05$392.48 $394.23$284.57K-4.98%
10/20/2026$414.64$417.35$399.76 $415.57$184.72K+0.22%
10/19/2026$420.36$427.89$412.98 $415.08$430.71K-1.26%
10/18/2026$406.27$423.98$403.54 $420.25$75.93K+3.44%
10/17/2026$410.79$412.94$399.76 $406.99$20.70K-0.93%
10/16/2026$426.25$433.91$408.17 $409.89$178.48K-3.84%
10/15/2026$437.69$445.94$418.70 $426.76$181.27K-2.50%
10/14/2026$463.20$470.03$436.81 $437.31$302.03K-5.59%
10/13/2026$494.00$496.15$453.07 $463.27$219.09K-6.22%
10/12/2026$508.55$511.54$492.01 $494.01$129.33K-2.86%
10/11/2026$508.57$510.61$507.14 $508.37$11.67K-0.04%
10/10/2026$507.44$512.25$506.03 $507.92$24.20K+0.09%
10/09/2026$507.46$521.40$505.01 $506.85$157.62K-0.12%
10/08/2026$520.61$523.15$503.12 $506.57$234.45K-2.70%
10/07/2026$528.41$531.00$514.02 $520.95$190.90K-1.41%
10/06/2026$542.77$547.77$526.57 $528.49$106.21K-2.63%
10/05/2026$543.11$549.42$533.78 $542.62$120.34K-0.09%
10/04/2026$541.80$544.79$540.20 $542.64$36.63K+0.16%
10/03/2026$539.55$542.95$537.52 $542.13$24.83K+0.48%
10/02/2026$531.31$546.67$530.12 $539.37$129.18K+1.52%
10/01/2026$516.51$534.55$510.75 $531.62$133.76K+2.93%
09/30/2026$514.00$519.00$505.90 $516.21$105.34K+0.43%
09/29/2026$484.88$515.09$479.19 $513.76$195.79K+5.96%
09/28/2026$483.50$486.97$468.92 $484.88$250.81K+0.29%
09/27/2026$487.07$487.09$481.72 $482.82$50.55K-0.87%
09/26/2026$486.23$488.83$483.51 $487.16$47.31K+0.19%
09/25/2026$471.79$487.24$471.36 $485.41$172.28K+2.89%
09/24/2026$474.15$474.53$460.25 $472.16$152.36K-0.42%
09/23/2026$472.01$474.74$461.43 $473.95$128.46K+0.41%
09/22/2026$466.66$473.33$452.49 $472.88$180.74K+1.33%
09/21/2026$448.48$468.33$446.59 $466.31$268.35K+3.98%
09/20/2026$442.58$448.70$438.98 $448.57$110.00K+1.35%
09/19/2026$443.67$444.19$441.16 $442.33$58.05K-0.30%
09/18/2026$416.65$446.39$413.41 $443.68$269.14K+6.49%
09/17/2026$421.39$433.57$414.62 $416.98$358.70K-1.05%
09/16/2026$422.51$431.53$412.40 $421.85$88.90K-0.16%
09/15/2026$427.25$433.40$417.21 $422.92$115.98K-1.01%
09/14/2026$436.58$447.98$420.66 $427.29$167.55K-2.13%
09/13/2026$456.04$457.28$433.98 $435.63$73.73K-4.48%
09/12/2026$457.63$459.31$455.45 $456.25$15.44K-0.30%
09/11/2026$452.46$466.29$449.56 $457.44$109.36K+1.10%
09/10/2026$469.35$469.78$450.71 $452.78$208.06K-3.53%
09/09/2026$471.82$476.65$462.39 $469.00$174.67K-0.60%
09/08/2026$458.98$474.32$453.22 $471.54$346.73K+2.74%
09/07/2026$456.67$461.95$455.99 $459.11$74.44K+0.53%
09/06/2026$457.24$459.12$456.44 $456.96$59.00K-0.06%
09/05/2026$455.02$458.11$454.04 $456.55$135.15K+0.34%
09/04/2026$436.13$460.24$435.67 $455.17$230.89K+4.37%
09/03/2026$439.19$441.05$426.62 $436.22$261.16K-0.68%
09/02/2026$442.46$444.46$434.55 $439.20$407.36K-0.74%
09/01/2026$457.81$460.99$439.10 $441.90$167.12K-3.48%
08/31/2026$460.70$466.29$454.70 $457.85$140.73K-0.62%
08/30/2026$463.78$468.47$460.50 $460.65$113.10K-0.67%
08/29/2026$462.26$464.68$460.25 $463.78$43.36K+0.33%
08/28/2026$479.25$483.87$460.59 $462.34$235.39K-3.53%
08/27/2026$490.33$493.42$471.15 $478.89$165.16K-2.33%
08/26/2026$478.82$490.43$473.10 $490.43$88.91K+2.42%
08/25/2026$481.90$497.63$475.98 $478.63$122.35K-0.68%
08/24/2026$491.30$494.38$473.98 $482.07$277.20K-1.88%
08/23/2026$489.85$492.34$485.50 $491.03$50.85K+0.24%
08/22/2026$492.03$494.33$487.61 $489.46$74.38K-0.52%
08/21/2026$494.15$506.04$483.36 $492.44$364.29K-0.35%
08/20/2026$500.24$504.53$487.80 $494.34$203.12K-1.18%
08/19/2026$506.65$522.87$488.74 $501.42$310.81K-1.03%
08/18/2026$533.03$535.22$498.29 $507.70$232.46K-4.75%
08/17/2026$512.46$539.86$509.77 $532.80$289.77K+3.97%
08/16/2026$507.22$513.79$506.46 $513.21$59.33K+1.18%
08/15/2026$506.98$507.63$505.83 $507.18$16.66K+0.04%
08/14/2026$509.51$522.47$497.61 $507.15$1.61M-0.46%
08/13/2026$551.80$563.86$503.01 $509.14$262.87K-7.73%
08/12/2026$528.93$554.16$528.21 $552.32$218.79K+4.42%
08/11/2026$523.26$540.31$522.47 $528.82$15.71K+1.06%
08/10/2026$544.16$559.39$522.54 $523.20$35.28K-3.85%
08/09/2026$540.97$546.52$536.90 $545.19$56.65K+0.78%
08/08/2026$541.78$542.59$538.47 $541.20$16.33K-0.11%
08/07/2026$532.90$549.47$525.71 $540.47$45.61K+1.42%
08/06/2026$535.14$539.28$514.56 $532.34$112.94K-0.52%
08/05/2026$546.39$558.55$528.86 $534.79$103.15K-2.12%
08/04/2026$519.47$549.27$507.95 $545.48$26.60K+5.01%
08/03/2026$513.36$520.98$491.52 $520.50$23.67K+1.39%
08/02/2026$511.85$519.99$511.55 $515.66$23.00K+0.74%
08/01/2026$507.32$513.46$506.18 $511.82$12.01K+0.89%
07/31/2026$518.68$535.92$505.45 $508.67$56.32K-1.93%
07/30/2026$450.56$520.80$429.90 $519.57$86.19K+15.32%
07/29/2026$476.46$476.46$437.29 $448.70$50.82K-5.83%
All sections