Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
3.140
-0.290 (-8.45%)
At close: Sep 17, 2025, 4:00 PM EDT
3.160
+0.020 (0.64%)
After-hours: Sep 17, 2025, 4:06 PM EDT
Amesite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.25 | 3.33 | 3.11 | 3.23 | - | -5.83% | 48,252 |
| Sep 16, 2025 | 3.34 | 3.56 | 3.34 | 3.43 | 3.43 | -1.15% | 73,085 |
| Sep 15, 2025 | 3.50 | 3.50 | 3.14 | 3.47 | 3.47 | -4.41% | 269,910 |
| Sep 12, 2025 | 3.90 | 4.09 | 3.54 | 3.63 | 3.63 | -6.20% | 693,749 |
| Sep 11, 2025 | 4.12 | 4.78 | 3.31 | 3.87 | 3.87 | 44.40% | 41,611,659 |
| Sep 10, 2025 | 2.64 | 2.71 | 2.64 | 2.68 | 2.68 | 0.56% | 6,800 |
| Sep 9, 2025 | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | -0.19% | 9,883 |
| Sep 8, 2025 | 2.74 | 2.77 | 2.64 | 2.67 | 2.67 | -2.55% | 5,816 |
| Sep 5, 2025 | 2.64 | 2.79 | 2.60 | 2.74 | 2.74 | 3.40% | 25,011 |
| Sep 4, 2025 | 2.68 | 2.73 | 2.64 | 2.65 | 2.65 | -4.33% | 5,274 |
| Sep 3, 2025 | 2.73 | 2.83 | 2.68 | 2.77 | 2.77 | 3.36% | 10,674 |
| Sep 2, 2025 | 2.72 | 2.77 | 2.63 | 2.68 | 2.68 | -2.90% | 7,030 |
| Aug 29, 2025 | 2.89 | 2.90 | 2.74 | 2.76 | 2.76 | -3.50% | 12,254 |
| Aug 28, 2025 | 2.79 | 2.89 | 2.75 | 2.86 | 2.86 | 5.54% | 27,557 |
| Aug 27, 2025 | 2.67 | 2.77 | 2.66 | 2.71 | 2.71 | 0.22% | 14,198 |
| Aug 26, 2025 | 2.61 | 2.77 | 2.61 | 2.70 | 2.70 | 0.15% | 6,722 |
| Aug 25, 2025 | 2.65 | 2.73 | 2.60 | 2.70 | 2.70 | 0.37% | 13,641 |
| Aug 22, 2025 | 2.56 | 2.75 | 2.56 | 2.69 | 2.69 | 5.08% | 10,599 |
| Aug 21, 2025 | 2.56 | 2.60 | 2.53 | 2.56 | 2.56 | -2.66% | 6,939 |
| Aug 20, 2025 | 2.63 | 2.69 | 2.59 | 2.63 | 2.63 | -4.36% | 16,649 |
| Aug 19, 2025 | 2.75 | 2.78 | 2.72 | 2.75 | 2.75 | -0.72% | 8,128 |
| Aug 18, 2025 | 2.92 | 2.92 | 2.76 | 2.77 | 2.77 | -3.82% | 19,080 |
| Aug 15, 2025 | 2.86 | 2.93 | 2.79 | 2.88 | 2.88 | 1.95% | 10,566 |
| Aug 14, 2025 | 2.77 | 2.88 | 2.74 | 2.83 | 2.83 | -0.53% | 31,647 |
| Aug 13, 2025 | 2.79 | 2.84 | 2.75 | 2.84 | 2.84 | 4.22% | 11,625 |
| Aug 12, 2025 | 2.90 | 2.90 | 2.69 | 2.73 | 2.73 | -3.81% | 20,456 |
| Aug 11, 2025 | 2.90 | 2.94 | 2.82 | 2.83 | 2.83 | -1.63% | 10,502 |
| Aug 8, 2025 | 2.88 | 2.91 | 2.78 | 2.88 | 2.88 | 1.77% | 12,083 |
| Aug 7, 2025 | 3.00 | 3.01 | 2.81 | 2.83 | 2.83 | -5.35% | 31,822 |
| Aug 6, 2025 | 2.91 | 3.02 | 2.88 | 2.99 | 2.99 | 1.36% | 30,963 |
| Aug 5, 2025 | 2.88 | 2.97 | 2.83 | 2.95 | 2.95 | 0.68% | 36,101 |
| Aug 4, 2025 | 2.90 | 2.93 | 2.77 | 2.93 | 2.93 | 0.69% | 44,499 |
| Aug 1, 2025 | 3.03 | 3.03 | 2.80 | 2.91 | 2.91 | -3.00% | 11,680 |
| Jul 31, 2025 | 2.98 | 3.01 | 2.88 | 3.00 | 3.00 | 1.01% | 10,531 |
| Jul 30, 2025 | 3.03 | 3.23 | 2.95 | 2.97 | 2.97 | -1.98% | 44,109 |
| Jul 29, 2025 | 3.19 | 3.19 | 2.93 | 3.03 | 3.03 | -5.02% | 53,421 |
| Jul 28, 2025 | 3.22 | 3.23 | 3.11 | 3.19 | 3.19 | 0.31% | 20,382 |
| Jul 25, 2025 | 3.25 | 3.26 | 2.91 | 3.18 | 3.18 | -1.85% | 138,173 |
| Jul 24, 2025 | 3.20 | 3.24 | 3.17 | 3.24 | 3.24 | 0.93% | 16,124 |
| Jul 23, 2025 | 3.22 | 3.25 | 3.16 | 3.21 | 3.21 | 0.31% | 93,540 |
| Jul 22, 2025 | 3.16 | 3.24 | 3.12 | 3.20 | 3.20 | 0.31% | 77,743 |
| Jul 21, 2025 | 3.15 | 3.25 | 3.08 | 3.19 | 3.19 | 0.63% | 104,367 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.05 | 3.17 | 3.17 | -3.06% | 36,346 |
| Jul 17, 2025 | 3.23 | 3.32 | 3.16 | 3.27 | 3.27 | 1.87% | 29,512 |
| Jul 16, 2025 | 3.16 | 3.26 | 3.00 | 3.21 | 3.21 | 2.23% | 38,202 |
| Jul 15, 2025 | 3.32 | 3.32 | 3.12 | 3.14 | 3.14 | -4.56% | 36,257 |
| Jul 14, 2025 | 3.25 | 3.31 | 3.20 | 3.29 | 3.29 | 1.23% | 41,826 |
| Jul 11, 2025 | 3.47 | 3.50 | 3.22 | 3.25 | 3.25 | -4.97% | 60,860 |
| Jul 10, 2025 | 3.36 | 3.46 | 3.17 | 3.42 | 3.42 | 3.32% | 87,976 |
| Jul 9, 2025 | 3.58 | 3.60 | 3.13 | 3.31 | 3.31 | -6.76% | 125,578 |