What historical data is shown for AMZNX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Amazon xStock (AMZNX) Historical Data
ARB
RWA
Amazon xStock Historical Price Information — Daily AMZNX Open, High, Low, Close & Volume
$262.52
+5.53% 1D
Recently Viewed
1H+2.50%
1D+5.53%
1W+0.49%
1M+3.18%
Amazon xStock (AMZNX) has 90 days of daily open, high, low and close on file. Over that window AMZNX ranged $230.15 to $279.62, closed at $262.23 and is up 8.4% across the window.
Amazon xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$279.62
Window low
$230.15
First → last
+8.35%
Latest close
$262.23
vs live
+0.11%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AMZNX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | $252.06 | $262.53 | $252.00 | $262.23 | +4.03% | $46,814 | $9.47M |
| Oct 18, 2026 | $248.35 | $252.48 | $248.14 | $252.06 | +1.49% | $55,001 | $9.10M |
| Oct 17, 2026 | $249.26 | $250.12 | $247.95 | $248.35 | -0.37% | $56,009 | $8.97M |
| Oct 16, 2026 | $253.56 | $255.96 | $248.98 | $249.26 | -1.70% | $61,325 | $9.00M |
| Oct 15, 2026 | $250.69 | $255.87 | $248.84 | $253.56 | +1.14% | $68,771 | $9.16M |
| Oct 14, 2026 | $258.06 | $261.38 | $250.49 | $250.69 | -2.86% | $61,055 | $9.05M |
| Oct 13, 2026 | $259.66 | $262.87 | $257.65 | $258.06 | -0.62% | $74,875 | $9.32M |
| Oct 12, 2026 | $263.45 | $264.79 | $259.48 | $259.66 | -1.44% | $54,665 | $9.38M |
| Oct 11, 2026 | $262.50 | $263.65 | $262.38 | $263.45 | +0.36% | $57,384 | $9.51M |
| Oct 10, 2026 | $262.67 | $264.69 | $262.27 | $262.50 | -0.06% | $57,111 | $9.48M |
| Oct 9, 2026 | $255.00 | $262.83 | $254.82 | $262.67 | +3.01% | $64,684 | $9.49M |
| Oct 8, 2026 | $260.36 | $260.70 | $254.10 | $255.00 | -2.06% | $67,732 | $9.21M |
| Oct 7, 2026 | $257.27 | $260.55 | $253.36 | $260.36 | +1.20% | $67,250 | $9.40M |
| Oct 6, 2026 | $251.91 | $257.27 | $251.53 | $257.27 | +2.13% | $73,457 | $9.29M |
| Oct 5, 2026 | $252.50 | $254.38 | $250.49 | $251.91 | -0.23% | $70,433 | $9.10M |
| Oct 4, 2026 | $252.18 | $252.70 | $251.87 | $252.50 | +0.13% | $58,089 | $9.12M |
| Oct 3, 2026 | $251.41 | $252.25 | $251.39 | $252.18 | +0.31% | $55,945 | $9.11M |
| Oct 2, 2026 | $248.90 | $253.38 | $248.67 | $251.41 | +1.01% | $77,943 | $9.08M |
| Oct 1, 2026 | $250.32 | $252.33 | $246.28 | $248.90 | -0.57% | $78,224 | $8.99M |
| Sep 30, 2026 | $247.40 | $252.43 | $246.10 | $250.32 | +1.18% | $77,565 | $9.04M |
| Sep 29, 2026 | $246.55 | $248.84 | $245.30 | $247.40 | +0.34% | $58,072 | $8.93M |
| Sep 28, 2026 | $249.57 | $249.73 | $245.38 | $246.55 | -1.21% | $76,394 | $8.90M |
| Sep 27, 2026 | $249.61 | $250.82 | $248.88 | $249.57 | -0.02% | $59,457 | $9.01M |
| Sep 26, 2026 | $249.90 | $250.03 | $249.12 | $249.61 | -0.12% | $59,010 | $9.01M |
| Sep 25, 2026 | $248.96 | $251.37 | $247.34 | $249.90 | +0.38% | $71,379 | $9.02M |
| Sep 24, 2026 | $248.08 | $250.37 | $245.79 | $248.96 | +0.35% | $71,573 | $8.99M |
| Sep 23, 2026 | $255.42 | $256.80 | $247.95 | $248.08 | -2.87% | $95,054 | $8.96M |
| Sep 22, 2026 | $259.14 | $260.62 | $253.86 | $255.42 | -1.44% | $94,533 | $9.22M |
| Sep 21, 2026 | $255.71 | $259.36 | $253.84 | $259.14 | +1.34% | $95,455 | $9.36M |
| Sep 20, 2026 | $254.42 | $255.71 | $251.82 | $255.71 | +0.51% | $69,689 | $9.23M |
| Sep 19, 2026 | $254.22 | $254.68 | $253.95 | $254.42 | +0.08% | $55,161 | $9.19M |
| Sep 18, 2026 | $250.35 | $255.23 | $248.71 | $254.22 | +1.55% | $64,195 | $9.18M |
| Sep 17, 2026 | $247.98 | $252.86 | $247.83 | $250.35 | +0.96% | $81,808 | $9.04M |
| Sep 16, 2026 | $248.48 | $249.75 | $244.69 | $247.98 | -0.20% | $58,366 | $8.96M |
| Sep 15, 2026 | $253.70 | $253.90 | $247.56 | $248.48 | -2.06% | $74,421 | $8.97M |
| Sep 14, 2026 | $253.51 | $256.00 | $251.45 | $253.70 | +0.07% | $85,572 | $9.16M |
| Sep 13, 2026 | $256.78 | $256.91 | $253.28 | $253.51 | -1.27% | $56,343 | $9.16M |
| Sep 12, 2026 | $256.72 | $256.91 | $256.28 | $256.78 | +0.02% | $57,586 | $9.27M |
| Sep 11, 2026 | $251.41 | $257.58 | $251.38 | $256.72 | +2.11% | $71,852 | $9.27M |
| Sep 10, 2026 | $252.58 | $253.22 | $250.13 | $251.41 | -0.46% | $71,470 | $9.08M |
| Sep 9, 2026 | $256.71 | $258.07 | $250.75 | $252.58 | -1.61% | $90,351 | $9.12M |
| Sep 8, 2026 | $258.03 | $258.92 | $254.90 | $256.71 | -0.51% | $70,828 | $9.27M |
| Sep 7, 2026 | $258.84 | $259.10 | $256.97 | $258.03 | -0.31% | $58,346 | $9.32M |
| Sep 6, 2026 | $259.76 | $260.15 | $258.44 | $258.84 | -0.35% | $59,116 | $9.35M |
| Sep 5, 2026 | $258.25 | $260.07 | $258.18 | $259.76 | +0.58% | $55,509 | $9.38M |
| Sep 4, 2026 | $259.43 | $260.86 | $255.34 | $258.25 | -0.45% | $82,440 | $9.33M |
| Sep 3, 2026 | $256.44 | $259.60 | $255.53 | $259.43 | +1.17% | $68,563 | $9.37M |
| Sep 2, 2026 | $255.15 | $256.78 | $253.00 | $256.44 | +0.51% | $76,104 | $9.26M |
| Sep 1, 2026 | $260.36 | $260.58 | $252.44 | $255.15 | -2.00% | $78,505 | $9.21M |
| Aug 31, 2026 | $264.79 | $266.80 | $257.35 | $260.36 | -1.67% | $83,659 | $9.40M |
| Aug 30, 2026 | $265.81 | $267.47 | $264.74 | $264.79 | -0.38% | $52,997 | $9.56M |
| Aug 29, 2026 | $266.14 | $266.69 | $265.34 | $265.81 | -0.12% | $57,891 | $9.60M |
| Aug 28, 2026 | $256.25 | $267.23 | $256.11 | $266.14 | +3.86% | $93,270 | $9.61M |
| Aug 27, 2026 | $261.92 | $261.97 | $255.05 | $256.25 | -2.16% | $71,310 | $9.25M |
| Aug 26, 2026 | $260.55 | $262.81 | $258.20 | $261.92 | +0.53% | $77,936 | $9.46M |
| Aug 25, 2026 | $262.73 | $263.96 | $259.83 | $260.55 | -0.83% | $66,083 | $9.41M |
| Aug 24, 2026 | $259.68 | $263.25 | $257.26 | $262.73 | +1.17% | $61,312 | $9.49M |
| Aug 23, 2026 | $258.93 | $259.76 | $257.62 | $259.68 | +0.29% | $57,394 | $9.38M |
| Aug 22, 2026 | $259.60 | $259.93 | $257.98 | $258.93 | -0.26% | $57,632 | $9.35M |
| Aug 21, 2026 | $260.57 | $262.32 | $257.40 | $259.60 | -0.37% | $65,390 | $9.38M |
| Aug 20, 2026 | $266.99 | $267.56 | $259.90 | $260.57 | -2.40% | $58,592 | $9.41M |
| Aug 19, 2026 | $260.01 | $267.48 | $258.94 | $266.99 | +2.68% | $59,595 | $9.64M |
| Aug 18, 2026 | $261.27 | $262.26 | $258.20 | $260.01 | -0.48% | $54,330 | $9.39M |
| Aug 17, 2026 | $265.01 | $266.83 | $258.61 | $261.27 | -1.41% | $68,753 | $9.44M |
| Aug 16, 2026 | $263.94 | $265.07 | $263.68 | $265.01 | +0.41% | $55,788 | $9.57M |
| Aug 15, 2026 | $263.28 | $264.19 | $263.28 | $263.94 | +0.25% | $56,090 | $9.53M |
| Aug 14, 2026 | $265.63 | $266.70 | $262.66 | $263.28 | -0.88% | $56,278 | $9.51M |
| Aug 13, 2026 | $267.64 | $269.71 | $265.13 | $265.63 | -0.75% | $55,634 | $9.59M |
| Aug 12, 2026 | $272.33 | $273.98 | $267.45 | $267.64 | -1.72% | $57,115 | $9.67M |
| Aug 11, 2026 | $276.96 | $279.12 | $271.67 | $272.33 | -1.67% | $56,875 | $9.84M |
| Aug 10, 2026 | $274.04 | $280.10 | $273.61 | $276.96 | +1.07% | $57,372 | $10.00M |
| Aug 9, 2026 | $275.16 | $276.21 | $273.42 | $274.04 | -0.41% | $55,345 | $9.90M |
| Aug 8, 2026 | $274.28 | $275.66 | $273.41 | $275.16 | +0.32% | $53,840 | $9.94M |
| Aug 7, 2026 | $272.47 | $278.69 | $271.67 | $274.28 | +0.66% | $58,000 | $9.91M |
| Aug 6, 2026 | $272.97 | $275.62 | $271.26 | $272.47 | -0.18% | $56,695 | $9.84M |
| Aug 5, 2026 | $277.87 | $282.14 | $271.20 | $272.97 | -1.76% | $63,006 | $9.86M |
| Aug 4, 2026 | $279.62 | $283.03 | $275.62 | $277.87 | -0.63% | $75,554 | $10.04M |
| Aug 3, 2026 | $275.41 | $287.55 | $273.84 | $279.62 | +1.53% | $68,931 | $10.10M |
| Aug 2, 2026 | $270.07 | $275.58 | $270.06 | $275.41 | +1.98% | $64,023 | $9.95M |
| Aug 1, 2026 | $270.72 | $271.58 | $269.85 | $270.07 | -0.24% | $55,784 | $9.75M |
| Jul 31, 2026 | $257.45 | $272.72 | $256.82 | $270.72 | +5.15% | $57,336 | $9.78M |
| Jul 30, 2026 | $230.15 | $259.61 | $229.48 | $257.45 | +11.86% | $57,162 | $9.30M |
| Jul 29, 2026 | $231.66 | $233.50 | $225.87 | $230.15 | -0.65% | $57,030 | $8.31M |
| Jul 28, 2026 | $231.33 | $235.44 | $229.54 | $231.66 | +0.14% | $56,892 | $8.37M |
| Jul 27, 2026 | $234.98 | $236.31 | $229.57 | $231.33 | -1.55% | $57,100 | $8.35M |
| Jul 26, 2026 | $232.73 | $235.12 | $232.34 | $234.98 | +0.97% | $56,480 | $8.49M |
| Jul 25, 2026 | $232.33 | $234.06 | $231.86 | $232.73 | +0.17% | $55,823 | $8.40M |
| Jul 24, 2026 | $234.78 | $235.43 | $231.86 | $232.33 | -1.04% | $55,695 | $8.39M |
| Jul 23, 2026 | $242.02 | $243.75 | $233.34 | $234.78 | -2.99% | $53,888 | $8.48M |
| Jul 22, 2026 | $247.05 | $249.00 | $240.64 | $242.02 | — | $57,109 | $8.74M |
Amazon xStock Historical Data FAQ
Window highs, lows, best/worst days and volume for Amazon xStockWhat is the all-time high for AMZNX?
Amazon xStock's record price is about $1,080.7. It currently trades at $262.52, roughly 75.7% below that peak. The all-time low on record is $197.17. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AMZNX market cap?
Amazon xStock has a market capitalisation of about $2.83T, on roughly $798,900 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AMZNX change over this window?
Across 90 daily candles, close-to-close moved up 8.35%.
What were AMZNX's high and low in this window?
In this sample, the highest trade print is about $287.55 (Aug 3, 2026) and the lowest about $225.87 (Jul 29, 2026).
What were AMZNX's best and worst days in this window?
Best close-to-close day was about +11.86% (Jul 30, 2026); worst was -2.99% (Jul 23, 2026).