Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
2.630
-0.030 (-1.13%)
Jun 23, 2025, 4:00 PM - Market closed
Amesite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 2.59 | 2.68 | 2.59 | 2.63 | 2.63 | -1.13% | 22,831 |
| Jun 20, 2025 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -3.62% | 27,832 |
| Jun 18, 2025 | 2.84 | 2.86 | 2.76 | 2.76 | 2.76 | -3.16% | 14,350 |
| Jun 17, 2025 | 2.96 | 2.96 | 2.78 | 2.85 | 2.85 | -2.40% | 60,325 |
| Jun 16, 2025 | 2.92 | 3.02 | 2.78 | 2.92 | 2.92 | 0.69% | 27,414 |
| Jun 13, 2025 | 2.88 | 2.92 | 2.79 | 2.90 | 2.90 | 0.35% | 27,604 |
| Jun 12, 2025 | 2.90 | 2.98 | 2.84 | 2.89 | 2.89 | -0.34% | 24,717 |
| Jun 11, 2025 | 2.84 | 2.92 | 2.76 | 2.90 | 2.90 | 2.84% | 44,047 |
| Jun 10, 2025 | 2.78 | 2.90 | 2.76 | 2.82 | 2.82 | 0.36% | 18,503 |
| Jun 9, 2025 | 2.84 | 2.88 | 2.76 | 2.81 | 2.81 | -1.06% | 29,900 |
| Jun 6, 2025 | 2.91 | 2.98 | 2.78 | 2.84 | 2.84 | -2.74% | 67,987 |
| Jun 5, 2025 | 2.98 | 2.98 | 2.87 | 2.92 | 2.92 | - | 23,112 |
| Jun 4, 2025 | 2.92 | 3.04 | 2.77 | 2.92 | 2.92 | 3.18% | 63,524 |
| Jun 3, 2025 | 2.93 | 2.93 | 2.73 | 2.83 | 2.83 | -0.35% | 41,721 |
| Jun 2, 2025 | 2.77 | 2.92 | 2.67 | 2.84 | 2.84 | 3.65% | 37,561 |
| May 30, 2025 | 2.78 | 2.91 | 2.70 | 2.74 | 2.74 | -2.49% | 66,097 |
| May 29, 2025 | 3.15 | 3.15 | 2.78 | 2.81 | 2.81 | -7.57% | 102,249 |
| May 28, 2025 | 3.02 | 3.28 | 2.97 | 3.04 | 3.04 | 2.36% | 86,947 |
| May 27, 2025 | 2.84 | 3.06 | 2.84 | 2.97 | 2.97 | 1.71% | 92,763 |
| May 23, 2025 | 3.20 | 3.20 | 2.83 | 2.92 | 2.92 | -4.26% | 179,644 |
| May 22, 2025 | 3.14 | 3.35 | 3.01 | 3.05 | 3.05 | -2.24% | 237,488 |
| May 21, 2025 | 3.20 | 3.45 | 3.12 | 3.12 | 3.12 | -5.45% | 243,959 |
| May 20, 2025 | 3.00 | 3.30 | 2.91 | 3.30 | 3.30 | 8.91% | 285,645 |
| May 19, 2025 | 3.39 | 3.39 | 2.95 | 3.03 | 3.03 | -9.82% | 793,199 |
| May 16, 2025 | 3.85 | 4.07 | 3.02 | 3.36 | 3.36 | 50.00% | 64,876,125 |
| May 15, 2025 | 2.23 | 2.47 | 2.16 | 2.24 | 2.24 | -1.54% | 29,628 |
| May 14, 2025 | 2.46 | 2.46 | 2.24 | 2.28 | 2.28 | -4.81% | 9,233 |
| May 13, 2025 | 2.50 | 2.50 | 2.21 | 2.39 | 2.39 | -4.40% | 47,886 |
| May 12, 2025 | 2.55 | 2.55 | 2.43 | 2.50 | 2.50 | 1.83% | 29,556 |
| May 9, 2025 | 2.33 | 2.47 | 2.30 | 2.46 | 2.46 | 5.36% | 24,559 |
| May 8, 2025 | 2.28 | 2.55 | 2.12 | 2.33 | 2.33 | 6.88% | 87,005 |
| May 7, 2025 | 2.14 | 2.26 | 2.13 | 2.18 | 2.18 | 2.35% | 14,063 |
| May 6, 2025 | 2.11 | 2.16 | 2.10 | 2.13 | 2.13 | -2.29% | 11,135 |
| May 5, 2025 | 2.12 | 2.21 | 2.11 | 2.18 | 2.18 | 1.40% | 15,835 |
| May 2, 2025 | 2.10 | 2.16 | 2.10 | 2.15 | 2.15 | 1.90% | 5,146 |
| May 1, 2025 | 2.16 | 2.23 | 2.06 | 2.11 | 2.11 | -0.47% | 8,888 |
| Apr 30, 2025 | 2.18 | 2.18 | 2.09 | 2.12 | 2.12 | -1.62% | 15,286 |
| Apr 29, 2025 | 2.19 | 2.19 | 2.10 | 2.16 | 2.16 | 2.13% | 7,953 |
| Apr 28, 2025 | 2.15 | 2.21 | 2.02 | 2.11 | 2.11 | -1.40% | 17,590 |
| Apr 25, 2025 | 2.04 | 2.17 | 2.03 | 2.14 | 2.14 | 1.42% | 11,169 |
| Apr 24, 2025 | 2.08 | 2.20 | 2.04 | 2.11 | 2.11 | 2.93% | 26,735 |
| Apr 23, 2025 | 2.09 | 2.16 | 2.05 | 2.05 | 2.05 | -1.91% | 4,162 |
| Apr 22, 2025 | 2.23 | 2.23 | 2.00 | 2.09 | 2.09 | 2.45% | 41,349 |
| Apr 21, 2025 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -2.63% | 9,198 |
| Apr 17, 2025 | 2.02 | 2.10 | 2.00 | 2.10 | 2.10 | 1.21% | 7,978 |
| Apr 16, 2025 | 2.02 | 2.09 | 2.00 | 2.07 | 2.07 | 2.99% | 33,145 |
| Apr 15, 2025 | 2.27 | 2.35 | 2.00 | 2.01 | 2.01 | -10.27% | 233,366 |
| Apr 14, 2025 | 2.07 | 2.50 | 2.07 | 2.24 | 2.24 | 8.21% | 471,057 |
| Apr 11, 2025 | 2.23 | 2.30 | 2.02 | 2.07 | 2.07 | -0.96% | 34,216 |
| Apr 10, 2025 | 2.08 | 2.14 | 2.01 | 2.09 | 2.09 | -1.42% | 9,731 |