CRYPTO:AMUSD

Aston Martin Cognizant Fan Token Usd Stock Price (Quote)

etoro logo Buy AMUSD
*Your capital is at risk
$0.104
-0.0004 (-0.383%)
At Close: Jul 12, 2026

Range Low Price High Price Comment
30 days $0.0945 $0.106 Sunday, 12th Jul 2026 AMUSD stock ended at $0.104. This is 0.383% less than the trading day before Saturday, 11th Jul 2026. During the day the stock fluctuated 1.53% from a day low at $0.104 to a day high of $0.105.
90 days $0.0938 $0.140
52 weeks $0.0928 $0.248

Historical Aston Martin Cognizant Fan Token USD prices

Date Open High Low Close Volume
Jul 12, 2026 $0.104 $0.105 $0.104 $0.104 15 370
Jul 11, 2026 $0.104 $0.105 $0.104 $0.104 19 951
Jul 10, 2026 $0.104 $0.104 $0.104 $0.104 14 082
Jul 09, 2026 $0.103 $0.103 $0.103 $0.103 14 593
Jul 08, 2026 $0.103 $0.104 $0.101 $0.103 33 373
Jul 07, 2026 $0.103 $0.104 $0.103 $0.104 32 022
Jul 06, 2026 $0.102 $0.103 $0.101 $0.102 13 776
Jul 05, 2026 $0.101 $0.103 $0.100 $0.102 23 345
Jul 04, 2026 $0.101 $0.103 $0.101 $0.101 16 840
Jul 03, 2026 $0.101 $0.101 $0.101 $0.101 54 767
Jul 02, 2026 $0.0995 $0.1000 $0.0992 $0.0993 25 516
Jul 01, 2026 $0.0960 $0.0987 $0.0954 $0.0979 18 856
Jun 30, 2026 $0.0963 $0.0967 $0.0950 $0.0960 25 335
Jun 29, 2026 $0.0978 $0.0980 $0.0950 $0.0958 27 456
Jun 28, 2026 $0.0978 $0.0978 $0.0976 $0.0976 16 750
Jun 27, 2026 $0.0977 $0.0977 $0.0973 $0.0976 60 597
Jun 26, 2026 $0.102 $0.102 $0.101 $0.102 71 227
Jun 25, 2026 $0.0970 $0.0972 $0.0965 $0.0965 23 564
Jun 24, 2026 $0.0966 $0.0976 $0.0945 $0.0959 26 387
Jun 23, 2026 $0.0974 $0.0979 $0.0947 $0.0964 34 165
Jun 22, 2026 $0.0977 $0.0989 $0.0968 $0.0974 18 959
Jun 21, 2026 $0.0977 $0.0977 $0.0973 $0.0975 10 096
Jun 20, 2026 $0.0971 $0.0972 $0.0971 $0.0972 23 851
Jun 19, 2026 $0.0980 $0.0980 $0.0979 $0.0980 31 895
Jun 18, 2026 $0.0988 $0.0989 $0.0988 $0.0989 45 070

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AMUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the AMUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AMUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
11.34% Jun 29
NMRK
$15.02
1.20% Jun 24
NESR
$25.07
14.16% Jun 23
CAG
$13.43
2.98% Jun 23
GIB
$66.69
0.555% Jun 12

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE