Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
2.380
-0.030 (-1.24%)
Dec 4, 2025, 4:00 PM EST - Market closed
Amesite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 3.21 | 3.43 | 3.06 | 3.23 | 3.23 | -1.37% | 60,438 |
| Oct 15, 2025 | 3.49 | 3.55 | 3.25 | 3.28 | 3.28 | -5.07% | 29,433 |
| Oct 14, 2025 | 3.54 | 3.54 | 3.40 | 3.45 | 3.45 | -1.71% | 28,927 |
| Oct 13, 2025 | 3.52 | 3.60 | 3.41 | 3.51 | 3.51 | 2.93% | 59,101 |
| Oct 10, 2025 | 3.56 | 3.56 | 3.37 | 3.41 | 3.41 | -3.12% | 20,676 |
| Oct 9, 2025 | 3.48 | 3.57 | 3.44 | 3.52 | 3.52 | - | 23,581 |
| Oct 8, 2025 | 3.31 | 3.52 | 3.31 | 3.52 | 3.52 | 4.14% | 43,365 |
| Oct 7, 2025 | 3.55 | 3.61 | 3.35 | 3.38 | 3.38 | -4.25% | 88,334 |
| Oct 6, 2025 | 3.22 | 3.58 | 3.17 | 3.53 | 3.53 | 11.01% | 131,000 |
| Oct 3, 2025 | 3.15 | 3.23 | 3.02 | 3.18 | 3.18 | 3.58% | 33,878 |
| Oct 2, 2025 | 3.07 | 3.16 | 3.02 | 3.07 | 3.07 | 0.99% | 24,074 |
| Oct 1, 2025 | 2.98 | 3.06 | 2.95 | 3.04 | 3.04 | -0.33% | 33,833 |
| Sep 30, 2025 | 3.20 | 3.28 | 3.04 | 3.05 | 3.05 | -4.69% | 200,260 |
| Sep 29, 2025 | 3.19 | 3.29 | 3.15 | 3.20 | 3.20 | 1.59% | 42,706 |
| Sep 26, 2025 | 3.15 | 3.20 | 3.12 | 3.15 | 3.15 | 0.32% | 26,519 |
| Sep 25, 2025 | 3.21 | 3.25 | 3.12 | 3.14 | 3.14 | -3.38% | 27,210 |