Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
3.560
+0.040 (1.14%)
Oct 9, 2025, 4:00 PM EDT - Market closed

Amesite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20253.313.523.313.523.524.14%43,365
Oct 7, 20253.553.613.353.383.38-4.25%88,334
Oct 6, 20253.223.583.173.533.5311.01%131,000
Oct 3, 20253.153.233.023.183.183.58%33,878
Oct 2, 20253.073.163.023.073.070.99%24,074
Oct 1, 20252.983.062.953.043.04-0.33%33,833
Sep 30, 20253.203.283.043.053.05-4.69%200,260
Sep 29, 20253.193.293.153.203.201.59%42,706
Sep 26, 20253.153.203.123.153.150.32%26,519
Sep 25, 20253.213.253.123.143.14-3.38%27,210
Sep 24, 20253.123.313.103.253.255.52%36,750
Sep 23, 20253.053.303.033.083.083.01%82,796
Sep 22, 20253.103.202.952.992.99-6.85%98,275
Sep 19, 20253.333.393.153.213.21-0.31%43,525
Sep 18, 20253.143.373.143.223.222.55%46,607
Sep 17, 20253.253.433.113.143.14-8.45%105,247
Sep 16, 20253.343.563.343.433.43-1.15%73,085
Sep 15, 20253.503.503.143.473.47-4.41%269,910
Sep 12, 20253.904.093.543.633.63-6.20%693,749
Sep 11, 20254.124.783.313.873.8744.40%41,611,659
Sep 10, 20252.642.712.642.682.680.56%6,800
Sep 9, 20252.652.692.622.672.67-0.19%9,883
Sep 8, 20252.742.772.642.672.67-2.55%5,816
Sep 5, 20252.642.792.602.742.743.40%25,011
Sep 4, 20252.682.732.642.652.65-4.33%5,274
Sep 3, 20252.732.832.682.772.773.36%10,674
Sep 2, 20252.722.772.632.682.68-2.90%7,030
Aug 29, 20252.892.902.742.762.76-3.50%12,254
Aug 28, 20252.792.892.752.862.865.54%27,557
Aug 27, 20252.672.772.662.712.710.22%14,198
Aug 26, 20252.612.772.612.702.700.15%6,722
Aug 25, 20252.652.732.602.702.700.37%13,641
Aug 22, 20252.562.752.562.692.695.08%10,599
Aug 21, 20252.562.602.532.562.56-2.66%6,939
Aug 20, 20252.632.692.592.632.63-4.36%16,649
Aug 19, 20252.752.782.722.752.75-0.72%8,128
Aug 18, 20252.922.922.762.772.77-3.82%19,080
Aug 15, 20252.862.932.792.882.881.95%10,566
Aug 14, 20252.772.882.742.832.83-0.53%31,647
Aug 13, 20252.792.842.752.842.844.22%11,625
Aug 12, 20252.902.902.692.732.73-3.81%20,456
Aug 11, 20252.902.942.822.832.83-1.63%10,502
Aug 8, 20252.882.912.782.882.881.77%12,083
Aug 7, 20253.003.012.812.832.83-5.35%31,822
Aug 6, 20252.913.022.882.992.991.36%30,963
Aug 5, 20252.882.972.832.952.950.68%36,101
Aug 4, 20252.902.932.772.932.930.69%44,499
Aug 1, 20253.033.032.802.912.91-3.00%11,680
Jul 31, 20252.983.012.883.003.001.01%10,531
Jul 30, 20253.033.232.952.972.97-1.98%44,109