Skip to main content
Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
0.980
-0.070 (-6.67%)
At close: Apr 28, 2026, 4:00 PM EDT
0.960
-0.020 (-2.04%)
After-hours: Apr 28, 2026, 4:30 PM EDT

Amesite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.920.990.910.97--7.62%841,068
Apr 27, 20261.661.961.051.051.05-33.54%716,734
Apr 24, 20261.211.591.201.581.589.72%569,145
Apr 23, 20261.082.040.881.441.4433.33%10,897,296
Apr 22, 20261.321.320.991.081.08-16.92%393,834
Apr 21, 20261.461.461.291.301.30-26.14%239,930
Apr 20, 20261.751.801.741.761.76-12,514
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, 20261.801.801.731.751.75-6,746
Apr 13, 20261.681.771.681.751.755.42%6,495
Apr 10, 20261.791.791.661.661.66-5.68%30,540
Apr 9, 20261.901.901.751.761.76-1.12%5,880
Apr 8, 20261.841.841.771.781.780.56%3,088
Apr 7, 20261.801.841.771.771.77-0.56%4,472
Apr 6, 20261.811.821.731.781.780.56%7,307
Apr 2, 20261.711.791.711.771.77-4,749
Apr 1, 20261.851.851.731.771.77-3.80%14,973
Mar 31, 20261.751.861.751.841.843.37%14,092
Mar 30, 20261.851.851.731.781.78-3.78%5,632
Mar 27, 20261.841.961.831.851.850.54%47,023
Mar 26, 20261.731.851.631.841.846.36%59,889
Mar 25, 20261.811.811.701.731.73-4.42%34,858
Mar 24, 20261.821.851.771.811.810.56%6,847
Mar 23, 20261.831.841.801.801.80-3.23%15,505
Mar 20, 20261.881.891.781.861.86-2.11%57,379
Mar 19, 20261.761.901.741.901.903.83%39,017
Mar 18, 20261.721.831.721.831.833.98%15,078
Mar 17, 20261.761.821.721.761.76-2.22%11,583
Mar 16, 20261.751.841.751.801.802.86%9,479
Mar 13, 20261.831.831.721.751.751.74%10,155
Mar 12, 20261.921.921.711.721.72-9.95%42,427
Mar 11, 20261.992.021.891.911.91-6.19%15,113
Mar 10, 20261.812.101.802.042.0413.11%138,529
Mar 9, 20261.801.811.771.801.802.86%13,921
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