Skip to main content
Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
1.090
+0.010 (0.93%)
At close: Jun 26, 2026, 4:00 PM EDT
1.100
+0.010 (0.92%)
After-hours: Jun 26, 2026, 7:43 PM EDT

Amesite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.071.121.061.091.090.93%55,804
Jun 25, 20261.081.111.061.081.08-3.57%87,152
Jun 24, 20261.141.191.101.121.12-0.88%122,961
Jun 23, 20261.151.171.131.131.13-2.59%51,999
Jun 22, 20261.201.201.151.161.16-4.13%106,942
Jun 18, 20261.241.281.211.211.21-3.97%93,987
Jun 17, 20261.231.301.231.261.26-0.79%60,200
Jun 16, 20261.271.281.231.271.27-63,844
Jun 15, 20261.271.331.231.271.270.79%97,000
Jun 12, 20261.261.361.261.261.26-151,424
Jun 11, 20261.241.321.221.261.261.61%150,399
Jun 10, 20261.251.301.211.241.24-3.88%82,842
Jun 9, 20261.271.331.211.291.293.20%139,993
Jun 8, 20261.321.341.211.251.25-7.41%99,921
Jun 5, 20261.361.361.241.351.35-2.88%129,069
Jun 4, 20261.301.411.281.391.393.73%135,428
Jun 3, 20261.401.411.251.341.34-3.60%313,748
Jun 2, 20261.391.461.361.391.39-2.80%238,528
Jun 1, 20261.411.551.321.431.431.42%509,623
May 29, 20261.681.701.401.411.41-18.02%664,179
May 28, 20261.831.901.701.721.72-9.47%260,107
May 27, 20261.571.991.561.901.9020.25%853,346
May 26, 20262.092.131.541.581.58-24.76%1,106,474
May 22, 20262.152.342.012.102.10-3.23%1,238,594
May 21, 20261.992.291.822.172.176.90%2,009,695
May 20, 20261.632.161.602.032.0317.34%7,931,032
May 19, 20262.422.671.651.731.73120.07%148,190,404
May 18, 20260.830.860.780.790.79-4.58%73,697
May 15, 20260.830.860.820.820.82-0.87%43,340
May 14, 20260.820.880.820.830.83-79,131
May 13, 20260.800.870.800.830.832.16%74,710
May 12, 20260.830.860.770.810.81-0.80%191,303
May 11, 20260.860.880.800.820.82-6.82%185,712
May 8, 20260.940.940.870.880.88-3.31%97,652
May 7, 20260.970.970.850.910.91-5.80%243,410
May 6, 20260.961.000.950.970.97-1.25%130,256
May 5, 20260.970.990.930.980.98-2.13%190,746
May 4, 20261.071.070.951.001.00-4.80%200,989
May 1, 20261.061.070.971.051.05-3.67%370,886
Apr 30, 20261.061.211.061.091.092.83%988,728
Apr 29, 20260.951.110.931.061.068.16%281,668
Apr 28, 20260.920.990.910.980.98-6.67%877,998
Apr 27, 20261.661.961.051.051.05-33.54%723,581
Apr 24, 20261.211.591.201.581.589.72%576,412
Apr 23, 20261.082.040.881.441.4433.33%11,033,112
Apr 22, 20261.321.320.991.081.08-16.92%399,994
Apr 21, 20261.461.461.291.301.30-26.14%243,880
Apr 20, 20261.751.801.741.761.76-43,324
Apr 17, 20261.781.811.761.761.76-17,082
Apr 16, 20261.821.821.731.761.76-2.22%21,682
Apr 15, 20261.701.811.651.801.802.86%23,591
Apr 14, 20261.801.801.731.751.75-6,978
Apr 13, 20261.681.771.681.751.755.42%6,495
Apr 10, 20261.791.791.661.661.66-5.68%30,760
Apr 9, 20261.901.901.751.761.76-1.12%7,902
Apr 8, 20261.841.841.771.781.780.56%3,088
Apr 7, 20261.801.841.771.771.77-0.56%4,931
Apr 6, 20261.811.821.731.781.780.56%7,317
Apr 2, 20261.711.791.711.771.77-4,974
Apr 1, 20261.851.851.731.771.77-3.80%14,974
Mar 31, 20261.751.861.751.841.843.37%14,094
Mar 30, 20261.851.851.731.781.78-3.78%5,632
Mar 27, 20261.841.961.831.851.850.54%47,134
Mar 26, 20261.731.851.631.841.846.36%59,972
Mar 25, 20261.811.811.701.731.73-4.42%34,991
Mar 24, 20261.821.851.771.811.810.56%6,847
Mar 23, 20261.831.841.801.801.80-3.23%15,515
Mar 20, 20261.881.891.781.861.86-2.11%57,381
Mar 19, 20261.761.901.741.901.903.83%39,186
Mar 18, 20261.721.831.721.831.833.98%15,106
Mar 17, 20261.761.821.721.761.76-2.22%11,911
Mar 16, 20261.751.841.751.801.802.86%9,579
Mar 13, 20261.831.831.721.751.751.74%10,963
Mar 12, 20261.921.921.711.721.72-9.95%42,667
Mar 11, 20261.992.021.891.911.91-6.19%15,420
Mar 10, 20261.812.101.802.042.0413.11%142,652
Mar 9, 20261.801.811.771.801.802.86%16,921
Mar 6, 20261.751.801.741.751.75-0.57%17,873
Mar 5, 20261.671.791.671.761.766.02%30,067
Mar 4, 20261.801.801.641.661.66-6.21%33,061
Mar 3, 20261.711.821.651.771.771.72%37,763
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%16,321
Feb 25, 20261.761.891.761.831.831.67%16,542
Feb 24, 20261.731.841.571.801.802.86%17,491
Feb 23, 20261.801.801.711.751.75-2.78%17,053
Feb 20, 20261.831.861.801.801.80-1.64%11,778
Feb 19, 20261.791.891.791.831.83-3.20%12,183
Feb 18, 20261.891.901.851.891.894.44%14,059
Feb 17, 20261.841.911.791.811.81-2.16%11,886
Feb 13, 20261.841.951.761.851.85-0.54%28,308
Feb 12, 20261.891.901.801.861.86-2.62%29,302
Feb 11, 20262.012.011.841.911.91-6.83%31,538
Feb 10, 20262.032.141.972.052.050.49%30,861
Feb 9, 20262.032.131.942.042.041.49%43,793
Feb 6, 20261.892.071.852.012.016.91%60,684
Feb 5, 20261.951.951.851.881.88-3.09%68,131
Feb 4, 20261.911.991.821.941.94-0.51%246,144
Feb 3, 20261.772.301.771.951.958.33%267,748