Amesite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	2.07	2.08	1.92	1.94	1.94	-8.49%	175,057
Dec 26, 2025	2.13	2.23	2.06	2.12	2.12	-2.30%	47,170
Dec 24, 2025	2.12	2.18	2.05	2.17	2.17	1.40%	26,410
Dec 23, 2025	2.15	2.27	2.09	2.14	2.14	-6.96%	150,272
Dec 22, 2025	2.30	2.48	2.25	2.30	2.30	-13.53%	232,016
Dec 19, 2025	2.40	2.75	2.39	2.66	2.66	17.18%	9,149,517
Dec 18, 2025	2.49	2.49	2.14	2.27	2.27	-3.36%	25,855
Dec 17, 2025	2.38	2.49	2.31	2.35	2.35	-1.72%	5,532
Dec 16, 2025	2.41	2.43	2.36	2.39	2.39	-2.45%	9,556
Dec 15, 2025	2.49	2.49	2.40	2.45	2.45	-4.67%	5,730
Dec 12, 2025	2.45	2.57	2.45	2.57	2.57	0.78%	1,563
Dec 11, 2025	2.46	2.59	2.43	2.55	2.55	2.00%	6,312
Dec 10, 2025	2.50	2.72	2.40	2.50	2.50	3.31%	82,397
Dec 9, 2025	2.42	2.52	2.40	2.42	2.42	-0.82%	17,584
Dec 8, 2025	2.37	2.48	2.25	2.44	2.44	3.39%	31,644
Dec 5, 2025	2.47	2.47	2.31	2.36	2.36	-4.45%	8,915
Dec 4, 2025	2.40	2.49	2.35	2.47	2.47	2.49%	5,645
Dec 3, 2025	2.30	2.41	2.30	2.41	2.41	1.26%	10,720
Dec 2, 2025	2.28	2.38	2.28	2.38	2.38	3.93%	11,286
Dec 1, 2025	2.35	2.44	2.25	2.29	2.29	-2.55%	26,330
Nov 28, 2025	2.47	2.47	2.34	2.35	2.35	2.17%	4,255
Nov 26, 2025	2.27	2.51	2.27	2.30	2.30	-	18,558
Nov 25, 2025	2.30	2.39	2.26	2.30	2.30	-0.43%	12,189
Nov 24, 2025	2.16	2.42	2.16	2.31	2.31	5.24%	37,195
Nov 21, 2025	2.19	2.24	2.10	2.20	2.20	-2.88%	36,832
Nov 20, 2025	2.47	2.47	2.26	2.26	2.26	-8.87%	21,589
Nov 19, 2025	2.53	2.53	2.42	2.48	2.48	-3.13%	8,617
Nov 18, 2025	2.56	2.64	2.50	2.56	2.56	-1.16%	13,717
Nov 17, 2025	2.60	2.64	2.57	2.59	2.59	-2.63%	23,948
Nov 14, 2025	2.66	2.71	2.65	2.66	2.66	-2.92%	15,121
Nov 13, 2025	2.89	2.90	2.65	2.74	2.74	-5.19%	22,699
Nov 12, 2025	3.05	3.05	2.85	2.89	2.89	-3.99%	10,847
Nov 11, 2025	3.02	3.02	2.91	3.01	3.01	-	9,256
Nov 10, 2025	2.94	3.03	2.88	3.01	3.01	2.38%	15,512
Nov 7, 2025	2.86	3.03	2.79	2.94	2.94	1.73%	29,584
Nov 6, 2025	3.15	3.15	2.84	2.89	2.89	-9.12%	43,792
Nov 5, 2025	3.23	3.23	3.16	3.18	3.18	-1.85%	13,661
Nov 4, 2025	3.28	3.32	3.22	3.24	3.24	-3.28%	12,853
Nov 3, 2025	3.46	3.55	3.35	3.35	3.35	-4.01%	31,979
Oct 31, 2025	3.50	3.55	3.39	3.49	3.49	-0.85%	46,654
Oct 30, 2025	3.47	3.56	3.31	3.52	3.52	-0.85%	663,501
Oct 29, 2025	3.58	3.59	3.51	3.55	3.55	-1.39%	18,286
Oct 28, 2025	3.72	3.72	3.57	3.60	3.60	-3.49%	31,812
Oct 27, 2025	3.55	3.90	3.51	3.73	3.73	6.27%	107,185
Oct 24, 2025	3.46	3.55	3.41	3.51	3.51	2.03%	23,841
Oct 23, 2025	3.41	3.49	3.21	3.44	3.44	4.24%	30,275
Oct 22, 2025	3.38	3.38	3.27	3.30	3.30	-1.20%	23,237
Oct 21, 2025	3.36	3.40	3.33	3.34	3.34	-	19,451
Oct 20, 2025	3.23	3.43	3.16	3.34	3.34	5.03%	33,720
Oct 17, 2025	3.25	3.46	3.09	3.18	3.18	-1.55%	23,641