Skip to main content
Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
1.750
-0.010 (-0.57%)
At close: Mar 6, 2026, 4:00 PM EST
1.800
+0.050 (2.86%)
After-hours: Mar 6, 2026, 6:59 PM EST

Amesite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.751.801.741.751.75-0.57%17,421
Mar 5, 20261.671.791.671.761.766.02%29,693
Mar 4, 20261.801.801.641.661.66-6.21%32,561
Mar 3, 20261.711.821.651.771.771.72%37,580
Mar 2, 20261.751.761.731.741.74-1.69%5,675
Feb 27, 20261.831.831.751.771.77-4.32%14,242
Feb 26, 20261.861.901.841.851.851.09%15,747
Feb 25, 20261.761.891.761.831.831.67%16,521
Feb 24, 20261.731.841.571.801.802.86%17,255
Feb 23, 20261.801.801.711.751.75-2.78%17,048
Feb 20, 20261.831.861.801.801.80-1.64%11,778
Feb 19, 20261.791.891.791.831.83-3.17%12,052
Feb 18, 20261.891.901.851.891.894.42%13,548
Feb 17, 20261.841.911.791.811.81-2.16%11,885
Feb 13, 20261.841.951.761.851.85-0.54%28,292
Feb 12, 20261.891.901.801.861.86-2.62%28,999
Feb 11, 20262.012.011.841.911.91-6.83%31,384
Feb 10, 20262.032.141.972.052.050.49%28,160
Feb 9, 20262.032.131.942.042.041.49%43,283
Feb 6, 20261.892.071.852.012.016.91%57,835
Feb 5, 20261.951.951.851.881.88-3.09%58,680
Feb 4, 20261.911.991.821.941.94-0.51%243,736
Feb 3, 20261.772.301.771.951.958.33%267,224
Feb 2, 20261.821.861.761.801.80-1.64%23,956
Jan 30, 20261.851.871.811.831.83-1.08%23,417
Jan 29, 20261.901.901.811.851.85-4.15%28,621
Jan 28, 20261.971.991.901.931.93-3.98%15,256
Jan 27, 20262.142.141.962.012.01-4.74%46,783
Jan 26, 20262.092.191.962.112.113.43%84,085
Jan 23, 20262.002.041.952.042.042.51%18,109
Jan 22, 20261.991.991.961.991.99-8,989
Jan 21, 20262.142.141.931.991.99-1.00%27,308
Jan 20, 20262.012.042.012.012.01-4.29%7,310
Jan 16, 20262.112.112.032.102.10-0.47%16,925
Jan 15, 20262.152.152.042.112.11-0.47%21,636
Jan 14, 20261.922.131.922.122.129.28%37,854
Jan 13, 20261.931.951.871.941.94-2.02%10,973
Jan 12, 20261.971.981.901.981.980.51%10,044
Jan 9, 20261.931.981.921.971.970.51%21,097
Jan 8, 20261.912.061.881.961.96-2.49%16,531
Jan 7, 20261.952.041.942.012.012.03%11,028
Jan 6, 20262.072.111.901.971.97-4.37%30,305
Jan 5, 20262.032.061.912.062.063.00%11,392
Jan 2, 20261.892.011.892.002.005.82%17,511
Dec 31, 20251.922.001.791.891.89-72,807
Dec 30, 20251.951.951.851.891.89-2.58%77,355
Dec 29, 20252.072.081.921.941.94-8.49%175,057
Dec 26, 20252.132.232.062.122.12-2.30%47,170
Dec 24, 20252.122.182.052.172.171.40%26,410
Dec 23, 20252.152.272.092.142.14-6.96%150,272
Dec 22, 20252.302.482.252.302.30-13.53%232,016
Dec 19, 20252.402.752.392.662.6617.18%9,149,517
Dec 18, 20252.492.492.142.272.27-3.36%25,855
Dec 17, 20252.382.492.312.352.35-1.72%5,532
Dec 16, 20252.412.432.362.392.39-2.45%9,556
Dec 15, 20252.492.492.402.452.45-4.67%5,730
Dec 12, 20252.452.572.452.572.570.78%1,563
Dec 11, 20252.462.592.432.552.552.00%6,312
Dec 10, 20252.502.722.402.502.503.31%82,397
Dec 9, 20252.422.522.402.422.42-0.82%17,584
Dec 8, 20252.372.482.252.442.443.39%31,644
Dec 5, 20252.472.472.312.362.36-4.45%8,915
Dec 4, 20252.402.492.352.472.472.49%5,645
Dec 3, 20252.302.412.302.412.411.26%10,720
Dec 2, 20252.282.382.282.382.383.93%11,286
Dec 1, 20252.352.442.252.292.29-2.55%26,330
Nov 28, 20252.472.472.342.352.352.17%4,255
Nov 26, 20252.272.512.272.302.30-18,558
Nov 25, 20252.302.392.262.302.30-0.43%12,189
Nov 24, 20252.162.422.162.312.315.24%37,195
Nov 21, 20252.192.242.102.202.20-2.88%36,832
Nov 20, 20252.472.472.262.262.26-8.87%21,589
Nov 19, 20252.532.532.422.482.48-3.13%8,617
Nov 18, 20252.562.642.502.562.56-1.16%13,717
Nov 17, 20252.602.642.572.592.59-2.63%23,948
Nov 14, 20252.662.712.652.662.66-2.92%15,121
Nov 13, 20252.892.902.652.742.74-5.19%22,699
Nov 12, 20253.053.052.852.892.89-3.99%10,847
Nov 11, 20253.023.022.913.013.01-9,256
Nov 10, 20252.943.032.883.013.012.38%15,512
Nov 7, 20252.863.032.792.942.941.73%29,584
Nov 6, 20253.153.152.842.892.89-9.12%43,792
Nov 5, 20253.233.233.163.183.18-1.85%13,661
Nov 4, 20253.283.323.223.243.24-3.28%12,853
Nov 3, 20253.463.553.353.353.35-4.01%31,979
Oct 31, 20253.503.553.393.493.49-0.85%46,654
Oct 30, 20253.473.563.313.523.52-0.85%663,501
Oct 29, 20253.583.593.513.553.55-1.39%18,286
Oct 28, 20253.723.723.573.603.60-3.49%31,812
Oct 27, 20253.553.903.513.733.736.27%107,185
Oct 24, 20253.463.553.413.513.512.03%23,841
Oct 23, 20253.413.493.213.443.444.24%30,275
Oct 22, 20253.383.383.273.303.30-1.20%23,237
Oct 21, 20253.363.403.333.343.34-19,451
Oct 20, 20253.233.433.163.343.345.03%33,720
Oct 17, 20253.253.463.093.183.18-1.55%23,641
Oct 16, 20253.213.433.063.233.23-1.37%60,438
Oct 15, 20253.493.553.253.283.28-5.07%29,433
Oct 14, 20253.543.543.403.453.45-1.71%28,927
Oct 13, 20253.523.603.413.513.512.93%59,101