Amesite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.00	2.04	1.95	2.04	2.04	2.51%	18,109
Jan 22, 2026	1.99	1.99	1.96	1.99	1.99	-	8,989
Jan 21, 2026	2.14	2.14	1.93	1.99	1.99	-1.00%	27,308
Jan 20, 2026	2.01	2.04	2.01	2.01	2.01	-4.29%	7,310
Jan 16, 2026	2.11	2.11	2.03	2.10	2.10	-0.47%	16,925
Jan 15, 2026	2.15	2.15	2.04	2.11	2.11	-0.47%	21,636
Jan 14, 2026	1.92	2.13	1.92	2.12	2.12	9.28%	37,854
Jan 13, 2026	1.93	1.95	1.87	1.94	1.94	-2.02%	10,973
Jan 12, 2026	1.97	1.98	1.90	1.98	1.98	0.51%	10,044
Jan 9, 2026	1.93	1.98	1.92	1.97	1.97	0.51%	21,097
Jan 8, 2026	1.91	2.06	1.88	1.96	1.96	-2.49%	16,531
Jan 7, 2026	1.95	2.04	1.94	2.01	2.01	2.03%	11,028
Jan 6, 2026	2.07	2.11	1.90	1.97	1.97	-4.37%	30,305
Jan 5, 2026	2.03	2.06	1.91	2.06	2.06	3.00%	11,392
Jan 2, 2026	1.89	2.01	1.89	2.00	2.00	5.82%	17,511
Dec 31, 2025	1.92	2.00	1.79	1.89	1.89	-	72,807
Dec 30, 2025	1.95	1.95	1.85	1.89	1.89	-2.58%	77,355
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