Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
1.860
-0.040 (-2.11%)
At close: Mar 20, 2026, 4:00 PM EDT
1.840
-0.020 (-1.08%)
After-hours: Mar 20, 2026, 6:36 PM EDT
Amesite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.88 | 1.89 | 1.78 | 1.86 | 1.86 | -2.11% | 57,379 |
| Mar 19, 2026 | 1.76 | 1.90 | 1.74 | 1.90 | 1.90 | 3.83% | 39,017 |
| Mar 18, 2026 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 3.98% | 15,078 |
| Mar 17, 2026 | 1.76 | 1.82 | 1.72 | 1.76 | 1.76 | -2.22% | 11,583 |
| Mar 16, 2026 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | 2.86% | 9,479 |
| Mar 13, 2026 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | 1.74% | 10,155 |
| Mar 12, 2026 | 1.92 | 1.92 | 1.71 | 1.72 | 1.72 | -9.95% | 42,427 |
| Mar 11, 2026 | 1.99 | 2.02 | 1.89 | 1.91 | 1.91 | -6.19% | 15,113 |
| Mar 10, 2026 | 1.81 | 2.10 | 1.80 | 2.04 | 2.04 | 13.11% | 138,529 |
| Mar 9, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 2.86% | 13,921 |
| Mar 6, 2026 | 1.75 | 1.80 | 1.74 | 1.75 | 1.75 | -0.57% | 17,421 |
| Mar 5, 2026 | 1.67 | 1.79 | 1.67 | 1.76 | 1.76 | 6.02% | 29,693 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.64 | 1.66 | 1.66 | -6.21% | 32,561 |
| Mar 3, 2026 | 1.71 | 1.82 | 1.65 | 1.77 | 1.77 | 1.72% | 37,580 |
| Mar 2, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 5,675 |
| Feb 27, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -4.32% | 14,242 |
| Feb 26, 2026 | 1.86 | 1.90 | 1.84 | 1.85 | 1.85 | 1.09% | 15,747 |
| Feb 25, 2026 | 1.76 | 1.89 | 1.76 | 1.83 | 1.83 | 1.67% | 16,521 |
| Feb 24, 2026 | 1.73 | 1.84 | 1.57 | 1.80 | 1.80 | 2.86% | 17,255 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -2.78% | 17,048 |
| Feb 20, 2026 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 11,778 |
| Feb 19, 2026 | 1.79 | 1.89 | 1.79 | 1.83 | 1.83 | -3.17% | 12,052 |
| Feb 18, 2026 | 1.89 | 1.90 | 1.85 | 1.89 | 1.89 | 4.42% | 13,548 |
| Feb 17, 2026 | 1.84 | 1.91 | 1.79 | 1.81 | 1.81 | -2.16% | 11,885 |
| Feb 13, 2026 | 1.84 | 1.95 | 1.76 | 1.85 | 1.85 | -0.54% | 28,292 |
| Feb 12, 2026 | 1.89 | 1.90 | 1.80 | 1.86 | 1.86 | -2.62% | 28,999 |
| Feb 11, 2026 | 2.01 | 2.01 | 1.84 | 1.91 | 1.91 | -6.83% | 31,384 |
| Feb 10, 2026 | 2.03 | 2.14 | 1.97 | 2.05 | 2.05 | 0.49% | 28,160 |
| Feb 9, 2026 | 2.03 | 2.13 | 1.94 | 2.04 | 2.04 | 1.49% | 43,283 |
| Feb 6, 2026 | 1.89 | 2.07 | 1.85 | 2.01 | 2.01 | 6.91% | 57,835 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -3.09% | 58,680 |
| Feb 4, 2026 | 1.91 | 1.99 | 1.82 | 1.94 | 1.94 | -0.51% | 243,736 |
| Feb 3, 2026 | 1.77 | 2.30 | 1.77 | 1.95 | 1.95 | 8.33% | 267,224 |
| Feb 2, 2026 | 1.82 | 1.86 | 1.76 | 1.80 | 1.80 | -1.64% | 23,956 |
| Jan 30, 2026 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -1.08% | 23,417 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | -4.15% | 28,621 |
| Jan 28, 2026 | 1.97 | 1.99 | 1.90 | 1.93 | 1.93 | -3.98% | 15,256 |
| Jan 27, 2026 | 2.14 | 2.14 | 1.96 | 2.01 | 2.01 | -4.74% | 46,783 |
| Jan 26, 2026 | 2.09 | 2.19 | 1.96 | 2.11 | 2.11 | 3.43% | 84,085 |
| 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 |