CRYPTO:AMUSD

Aston Martin Cognizant Fan Token Usd Stock Price (Quote)

etoro logo Buy AMUSD
*Your capital is at risk
$0.113
-0.0067 (-5.59%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $0.112 $0.162 Monday, 17th Nov 2025 AMUSD stock ended at $0.113. This is 5.59% less than the trading day before Sunday, 16th Nov 2025. During the day the stock fluctuated 1.25% from a day low at $0.112 to a day high of $0.114.
90 days $0.112 $0.235
52 weeks $0.112 $0.537

Historical Aston Martin Cognizant Fan Token USD prices

Date Open High Low Close Volume
Nov 17, 2025 $0.114 $0.114 $0.112 $0.113 68 012
Nov 16, 2025 $0.119 $0.121 $0.118 $0.120 104 237
Nov 15, 2025 $0.124 $0.124 $0.124 $0.124 32 168
Nov 14, 2025 $0.124 $0.125 $0.123 $0.124 34 635
Nov 13, 2025 $0.129 $0.132 $0.126 $0.129 30 890
Nov 12, 2025 $0.132 $0.135 $0.126 $0.129 81 788
Nov 11, 2025 $0.132 $0.145 $0.130 $0.132 113 552
Nov 10, 2025 $0.133 $0.136 $0.128 $0.131 65 805
Nov 09, 2025 $0.132 $0.142 $0.130 $0.136 81 463
Nov 08, 2025 $0.130 $0.133 $0.129 $0.131 46 127
Nov 07, 2025 $0.126 $0.132 $0.122 $0.131 41 067
Nov 06, 2025 $0.126 $0.128 $0.126 $0.128 26 153
Nov 05, 2025 $0.126 $0.131 $0.120 $0.125 46 873
Nov 04, 2025 $0.132 $0.134 $0.120 $0.120 24 543
Nov 03, 2025 $0.141 $0.142 $0.130 $0.133 28 642
Nov 02, 2025 $0.141 $0.142 $0.140 $0.140 27 581
Nov 01, 2025 $0.142 $0.142 $0.142 $0.142 41 591
Oct 31, 2025 $0.138 $0.147 $0.138 $0.142 49 513
Oct 30, 2025 $0.138 $0.139 $0.138 $0.139 46 842
Oct 29, 2025 $0.146 $0.149 $0.141 $0.143 111 455
Oct 28, 2025 $0.145 $0.149 $0.142 $0.146 150 702
Oct 27, 2025 $0.145 $0.146 $0.143 $0.145 44 950
Oct 26, 2025 $0.145 $0.145 $0.145 $0.145 143 914
Oct 25, 2025 $0.146 $0.147 $0.142 $0.145 47 818
Oct 24, 2025 $0.150 $0.154 $0.142 $0.146 82 522

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
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

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

Full report by FINDEXABLE